Advertisement
Oberoi Realty Limited (OBEROIRLTY.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 06:59PM IST
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 1,966.80 | 1,966.80 | 1,966.80 | 1,966.80 | 1,966.80 | - |
| Oct 31, 2024 | 1,927.75 | 1,987.60 | 1,907.05 | 1,966.80 | 1,966.80 | 1,337,339 |
| Oct 30, 2024 | 1,964.00 | 1,994.60 | 1,920.55 | 1,927.75 | 1,927.75 | 742,659 |
| Oct 29, 2024 | 1,989.80 | 1,990.00 | 1,945.45 | 1,984.75 | 1,984.75 | 925,101 |
| Oct 28, 2024 | 1,941.75 | 2,005.00 | 1,931.85 | 1,970.50 | 1,970.50 | 652,414 |
| Oct 25, 2024 | 1,999.90 | 1,999.90 | 1,916.45 | 1,941.75 | 1,941.75 | 548,279 |
| Oct 24, 2024 | 1,974.95 | 2,014.00 | 1,930.00 | 1,984.90 | 1,984.90 | 1,598,070 |
| Oct 23, 2024 | 1,964.85 | 1,989.70 | 1,919.10 | 1,957.55 | 1,957.55 | 827,994 |
| Oct 22, 2024 | 1,981.00 | 2,008.20 | 1,929.75 | 1,950.45 | 1,950.45 | 1,764,458 |
| Oct 21, 2024 | 1,980.05 | 2,018.45 | 1,956.15 | 1,995.55 | 1,995.55 | 2,700,071 |
| Oct 18, 2024 | 1,909.95 | 1,942.00 | 1,884.25 | 1,931.50 | 1,931.50 | 1,334,918 |
| Oct 17, 2024 | 2,065.00 | 2,065.20 | 1,898.90 | 1,903.70 | 1,903.70 | 2,310,430 |
| Oct 16, 2024 | 2,027.90 | 2,054.85 | 1,987.50 | 2,030.60 | 2,030.60 | 1,521,674 |
| Oct 15, 2024 | 2,000.00 | 2,040.50 | 1,971.00 | 2,028.90 | 2,028.90 | 1,624,002 |
| Oct 14, 2024 | 1,925.60 | 2,012.90 | 1,925.00 | 1,997.80 | 1,997.80 | 3,256,094 |
| Oct 11, 2024 | 1,880.60 | 1,924.80 | 1,848.80 | 1,919.15 | 1,919.15 | 928,809 |
| Oct 10, 2024 | 1,847.00 | 1,893.60 | 1,845.20 | 1,879.25 | 1,879.25 | 1,183,118 |
| Oct 09, 2024 | 1,774.70 | 1,846.60 | 1,761.20 | 1,834.65 | 1,834.65 | 902,414 |
| Oct 08, 2024 | 1,745.40 | 1,768.00 | 1,714.05 | 1,759.60 | 1,759.60 | 839,438 |
| Oct 07, 2024 | 1,818.60 | 1,819.30 | 1,735.30 | 1,748.10 | 1,748.10 | 689,748 |
| Oct 04, 2024 | 1,841.50 | 1,850.90 | 1,794.90 | 1,808.40 | 1,808.40 | 806,448 |
| Oct 03, 2024 | 1,850.00 | 1,885.00 | 1,826.10 | 1,845.20 | 1,845.20 | 650,078 |
| Oct 01, 2024 | 1,903.60 | 1,911.95 | 1,858.35 | 1,887.85 | 1,887.85 | 549,915 |
| Sep 30, 2024 | 1,910.00 | 1,927.75 | 1,875.00 | 1,892.20 | 1,892.20 | 885,798 |
| Sep 27, 2024 | 1,964.20 | 1,965.00 | 1,888.55 | 1,896.85 | 1,896.85 | 485,248 |
| Sep 26, 2024 | 1,953.00 | 1,970.00 | 1,929.70 | 1,953.20 | 1,953.20 | 944,208 |
| Sep 25, 2024 | 1,897.60 | 1,948.00 | 1,876.55 | 1,941.50 | 1,941.50 | 917,710 |
| Sep 24, 2024 | 1,916.70 | 1,926.00 | 1,876.60 | 1,900.05 | 1,900.05 | 830,136 |
| Sep 23, 2024 | 1,864.00 | 1,914.00 | 1,846.15 | 1,899.65 | 1,899.65 | 876,877 |
| Sep 20, 2024 | 1,859.95 | 1,872.00 | 1,836.45 | 1,856.85 | 1,856.85 | 1,405,487 |
| Sep 19, 2024 | 1,818.00 | 1,863.00 | 1,781.35 | 1,841.65 | 1,841.65 | 1,000,198 |
| Sep 18, 2024 | 1,824.15 | 1,824.15 | 1,781.10 | 1,808.40 | 1,808.40 | 450,844 |
| Sep 17, 2024 | 1,809.00 | 1,825.00 | 1,799.00 | 1,814.10 | 1,814.10 | 360,524 |
| Sep 16, 2024 | 1,826.00 | 1,846.65 | 1,793.50 | 1,801.90 | 1,801.90 | 741,473 |
| Sep 13, 2024 | 1,778.60 | 1,819.55 | 1,767.90 | 1,814.45 | 1,814.45 | 1,100,430 |
| Sep 12, 2024 | 1,762.65 | 1,776.45 | 1,744.50 | 1,767.50 | 1,767.50 | 560,439 |
| Sep 11, 2024 | 1,768.60 | 1,789.30 | 1,744.70 | 1,751.65 | 1,751.65 | 534,290 |
| Sep 10, 2024 | 1,735.40 | 1,769.85 | 1,732.60 | 1,757.85 | 1,757.85 | 521,608 |
| Sep 09, 2024 | 1,744.90 | 1,756.45 | 1,726.00 | 1,742.60 | 1,742.60 | 382,054 |
| Sep 06, 2024 | 1,787.50 | 1,787.50 | 1,719.05 | 1,747.25 | 1,747.25 | 749,525 |
| Sep 05, 2024 | 1,791.90 | 1,797.60 | 1,776.25 | 1,790.35 | 1,790.35 | 517,402 |
| Sep 04, 2024 | 1,768.25 | 1,790.45 | 1,743.10 | 1,783.60 | 1,783.60 | 773,570 |
| Sep 03, 2024 | 1,755.20 | 1,789.00 | 1,752.20 | 1,768.20 | 1,768.20 | 379,376 |
| Sep 02, 2024 | 1,780.00 | 1,788.95 | 1,751.00 | 1,758.40 | 1,758.40 | 306,280 |
| Aug 30, 2024 | 1,728.40 | 1,789.00 | 1,728.40 | 1,772.35 | 1,772.35 | 983,157 |
| Aug 29, 2024 | 1,709.00 | 1,731.40 | 1,691.75 | 1,723.15 | 1,723.15 | 788,306 |
| Aug 28, 2024 | 1,734.80 | 1,738.90 | 1,707.05 | 1,711.25 | 1,711.25 | 217,943 |
| Aug 27, 2024 | 1,738.65 | 1,747.40 | 1,716.30 | 1,728.15 | 1,728.15 | 490,753 |
| Aug 26, 2024 | 1,708.95 | 1,746.05 | 1,699.95 | 1,738.65 | 1,738.65 | 699,817 |
| Aug 23, 2024 | 1,734.10 | 1,744.90 | 1,695.60 | 1,703.10 | 1,703.10 | 569,967 |
| Aug 22, 2024 | 1,746.65 | 1,756.95 | 1,722.15 | 1,734.10 | 1,734.10 | 757,573 |
| Aug 21, 2024 | 1,757.25 | 1,766.45 | 1,733.35 | 1,744.85 | 1,744.85 | 413,365 |
| Aug 20, 2024 | 1,765.30 | 1,770.30 | 1,744.45 | 1,755.35 | 1,755.35 | 580,046 |
| Aug 19, 2024 | 1,780.00 | 1,780.00 | 1,746.50 | 1,766.95 | 1,766.95 | 285,852 |
| Aug 16, 2024 | 1,724.40 | 1,770.45 | 1,724.00 | 1,766.15 | 1,766.15 | 718,392 |
| Aug 14, 2024 | 1,755.90 | 1,771.00 | 1,705.00 | 1,715.45 | 1,715.45 | 651,320 |
| Aug 13, 2024 | 1,793.45 | 1,793.85 | 1,735.05 | 1,745.20 | 1,745.20 | 738,068 |
| Aug 12, 2024 | 1,786.50 | 1,827.75 | 1,757.80 | 1,814.15 | 1,814.15 | 1,419,019 |
| Aug 09, 2024 | 1,778.95 | 1,808.85 | 1,769.60 | 1,788.25 | 1,788.25 | 798,392 |
| Aug 08, 2024 | 1,758.60 | 1,785.95 | 1,740.80 | 1,744.60 | 1,744.60 | 660,451 |
| Aug 07, 2024 | 1,775.00 | 1,778.85 | 1,746.20 | 1,771.25 | 1,771.25 | 564,600 |
| Aug 06, 2024 | 1,730.10 | 1,775.00 | 1,710.85 | 1,716.10 | 1,716.10 | 1,106,701 |
| Aug 05, 2024 | 1,750.00 | 1,754.75 | 1,687.00 | 1,706.00 | 1,706.00 | 1,272,963 |
| Aug 02, 2024 | 1,800.20 | 1,824.80 | 1,773.30 | 1,779.35 | 1,779.35 | 543,407 |
| Aug 01, 2024 | 1,865.00 | 1,870.00 | 1,815.50 | 1,839.30 | 1,839.30 | 739,985 |
| Jul 31, 2024 | 1,841.90 | 1,879.00 | 1,830.60 | 1,862.40 | 1,862.40 | 1,209,788 |
| Jul 30, 2024 | 1,808.00 | 1,839.30 | 1,792.65 | 1,827.10 | 1,827.10 | 1,019,163 |
| Jul 29, 2024 | 1,792.05 | 1,829.85 | 1,783.10 | 1,793.90 | 1,793.90 | 1,190,762 |
| Jul 26, 2024 | 1,734.00 | 1,802.00 | 1,733.05 | 1,785.00 | 1,785.00 | 899,262 |
| Jul 25, 2024 | 1,730.00 | 1,751.60 | 1,711.20 | 1,729.25 | 1,729.25 | 957,754 |
| Jul 24, 2024 | 1,690.00 | 1,769.00 | 1,690.00 | 1,742.85 | 1,742.85 | 1,505,609 |
| Jul 23, 2024 | 1,775.60 | 1,814.70 | 1,672.05 | 1,687.10 | 1,687.10 | 4,512,836 |
| Jul 22, 2024 | 1,684.00 | 1,782.00 | 1,682.00 | 1,744.00 | 1,744.00 | 2,911,752 |
| Jul 19, 2024 | 1,723.70 | 1,724.10 | 1,644.00 | 1,671.30 | 1,671.30 | 1,041,722 |
| Jul 18, 2024 | 1,731.45 | 1,731.45 | 1,685.20 | 1,718.55 | 1,718.55 | 930,615 |
| Jul 16, 2024 | 1,717.50 | 1,745.00 | 1,715.50 | 1,727.45 | 1,727.45 | 815,643 |
| Jul 15, 2024 | 1,714.90 | 1,730.05 | 1,680.65 | 1,715.35 | 1,715.35 | 700,946 |
| Jul 12, 2024 | 1,715.00 | 1,725.00 | 1,686.80 | 1,697.70 | 1,697.70 | 682,134 |
| Jul 11, 2024 | 1,727.45 | 1,734.95 | 1,703.55 | 1,711.50 | 1,711.50 | 482,251 |
| Jul 10, 2024 | 1,730.00 | 1,762.25 | 1,692.40 | 1,723.65 | 1,723.65 | 886,851 |
| Jul 09, 2024 | 1,732.55 | 1,737.70 | 1,700.00 | 1,717.80 | 1,717.80 | 625,493 |
| Jul 08, 2024 | 1,798.00 | 1,798.00 | 1,715.00 | 1,723.25 | 1,723.25 | 526,932 |
| Jul 05, 2024 | 1,796.60 | 1,810.00 | 1,770.85 | 1,785.05 | 1,785.05 | 258,341 |
| Jul 04, 2024 | 1,808.95 | 1,809.90 | 1,779.35 | 1,796.40 | 1,796.40 | 299,163 |
| Jul 03, 2024 | 1,810.00 | 1,819.00 | 1,791.30 | 1,797.95 | 1,797.95 | 464,777 |
| Jul 02, 2024 | 1,778.00 | 1,815.00 | 1,756.15 | 1,803.25 | 1,803.25 | 976,825 |
| Jul 01, 2024 | 1,792.00 | 1,794.85 | 1,751.00 | 1,774.75 | 1,774.75 | 764,490 |
| Jun 28, 2024 | 1,769.90 | 1,779.60 | 1,750.00 | 1,765.75 | 1,765.75 | 587,657 |
| Jun 27, 2024 | 1,800.00 | 1,817.80 | 1,751.65 | 1,759.30 | 1,759.30 | 1,661,347 |
| Jun 26, 2024 | 1,832.00 | 1,833.15 | 1,791.25 | 1,796.50 | 1,796.50 | 840,752 |
| Jun 25, 2024 | 1,930.50 | 1,934.00 | 1,809.30 | 1,829.30 | 1,829.30 | 1,541,211 |
| Jun 24, 2024 | 1,885.80 | 1,913.30 | 1,850.40 | 1,906.90 | 1,906.90 | 1,049,502 |
| Jun 21, 2024 | 1,896.00 | 1,909.85 | 1,875.70 | 1,885.80 | 1,885.80 | 597,855 |
| Jun 20, 2024 | 1,871.65 | 1,901.50 | 1,862.05 | 1,889.75 | 1,889.75 | 632,977 |
| Jun 19, 2024 | 1,920.05 | 1,924.95 | 1,848.50 | 1,863.85 | 1,863.85 | 662,962 |
| Jun 18, 2024 | 1,896.50 | 1,929.90 | 1,891.15 | 1,913.05 | 1,913.05 | 925,700 |
| Jun 14, 2024 | 1,952.55 | 1,953.05 | 1,893.00 | 1,907.80 | 1,907.80 | 615,383 |
| Jun 13, 2024 | 1,930.00 | 1,946.35 | 1,915.85 | 1,934.90 | 1,934.90 | 1,264,291 |
| Jun 12, 2024 | 1,931.25 | 1,941.75 | 1,904.50 | 1,918.45 | 1,918.45 | 583,698 |
| Jun 11, 2024 | 1,905.00 | 1,952.05 | 1,901.15 | 1,930.75 | 1,930.75 | 1,352,283 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.