OBEROI REALTY LIMITED (oberoirlty)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1591.1 | 1591.8 | 1587.3 | 1591.6 | 12950 |
| 2025-04-25 15:28:00 | 1591.0 | 1591.1 | 1589.6 | 1591.1 | 8400 |
| 2025-04-25 15:27:00 | 1588.8 | 1588.8 | 1587.5 | 1587.5 | 2800 |
| 2025-04-25 15:26:00 | 1592.8 | 1592.8 | 1588.9 | 1588.9 | 8050 |
| 2025-04-25 15:25:00 | 1592.8 | 1594.0 | 1592.0 | 1592.8 | 14350 |
| 2025-04-25 15:24:00 | 1593.1 | 1593.1 | 1592.2 | 1592.8 | 9450 |
| 2025-04-25 15:23:00 | 1591.3 | 1594.1 | 1589.7 | 1593.1 | 15400 |
| 2025-04-25 15:22:00 | 1592.6 | 1592.7 | 1590.4 | 1591.3 | 12600 |
| 2025-04-25 15:21:00 | 1592.4 | 1592.4 | 1591.1 | 1591.8 | 5250 |
| 2025-04-25 15:20:00 | 1590.2 | 1592.4 | 1589.7 | 1592.4 | 8400 |
| 2025-04-25 15:19:00 | 1592.0 | 1592.2 | 1590.0 | 1590.0 | 4900 |
| 2025-04-25 15:18:00 | 1594.0 | 1594.0 | 1592.0 | 1592.0 | 3850 |
| 2025-04-25 15:17:00 | 1591.6 | 1594.0 | 1591.6 | 1594.0 | 7000 |
| 2025-04-25 15:16:00 | 1590.1 | 1591.6 | 1590.0 | 1591.6 | 8400 |
| 2025-04-25 15:15:00 | 1592.3 | 1592.5 | 1590.1 | 1590.1 | 4200 |
| 2025-04-25 15:14:00 | 1591.4 | 1591.4 | 1590.9 | 1591.3 | 3500 |
| 2025-04-25 15:13:00 | 1594.7 | 1594.7 | 1592.2 | 1592.3 | 3150 |
| 2025-04-25 15:12:00 | 1597.0 | 1597.0 | 1594.7 | 1594.7 | 3850 |
| 2025-04-25 15:11:00 | 1599.3 | 1599.3 | 1598.1 | 1598.1 | 1050 |
| 2025-04-25 15:10:00 | 1597.5 | 1600.6 | 1597.5 | 1599.3 | 4550 |
| 2025-04-25 15:09:00 | 1598.5 | 1598.9 | 1596.9 | 1597.5 | 2800 |
| 2025-04-25 15:08:00 | 1598.1 | 1598.1 | 1597.7 | 1597.8 | 2100 |
| 2025-04-25 15:07:00 | 1601.4 | 1601.4 | 1598.2 | 1598.2 | 1400 |
| 2025-04-25 15:06:00 | 1605.3 | 1605.3 | 1600.6 | 1601.4 | 16800 |
| 2025-04-25 15:05:00 | 1602.5 | 1605.8 | 1602.5 | 1605.8 | 8050 |
| 2025-04-25 15:04:00 | 1603.1 | 1604.1 | 1602.5 | 1602.5 | 4200 |
| 2025-04-25 15:03:00 | 1603.1 | 1603.1 | 1603.1 | 1603.1 | 11200 |
| 2025-04-25 15:02:00 | 1601.5 | 1601.5 | 1601.0 | 1601.0 | 15400 |
| 2025-04-25 15:01:00 | 1600.4 | 1601.5 | 1600.4 | 1601.5 | 14000 |
| 2025-04-25 15:00:00 | 1598.9 | 1601.0 | 1598.9 | 1600.4 | 12250 |
| 2025-04-25 14:59:00 | 1598.9 | 1598.9 | 1598.9 | 1598.9 | 12950 |
| 2025-04-25 14:58:00 | 1599.5 | 1599.8 | 1598.9 | 1598.9 | 31850 |
| 2025-04-25 14:57:00 | 1596.9 | 1598.0 | 1596.8 | 1596.8 | 4550 |
| 2025-04-25 14:56:00 | 1596.1 | 1596.8 | 1595.8 | 1596.8 | 19950 |
| 2025-04-25 14:55:00 | 1592.5 | 1596.0 | 1592.0 | 1595.6 | 10150 |
| 2025-04-25 14:54:00 | 1593.8 | 1593.8 | 1592.5 | 1592.5 | 5250 |
| 2025-04-25 14:53:00 | 1592.9 | 1593.8 | 1591.7 | 1593.8 | 3850 |
| 2025-04-25 14:52:00 | 1588.9 | 1591.8 | 1588.9 | 1591.8 | 700 |
| 2025-04-25 14:51:00 | 1591.8 | 1592.1 | 1588.9 | 1588.9 | 4200 |
| 2025-04-25 14:50:00 | 1594.0 | 1594.0 | 1590.7 | 1592.3 | 2450 |
| 2025-04-25 14:49:00 | 1593.0 | 1594.0 | 1593.0 | 1594.0 | 1050 |
| 2025-04-25 14:48:00 | 1592.4 | 1592.4 | 1592.1 | 1592.1 | 1050 |
| 2025-04-25 14:47:00 | 1592.8 | 1593.9 | 1591.0 | 1591.0 | 3150 |
| 2025-04-25 14:46:00 | 1595.1 | 1595.1 | 1591.9 | 1592.8 | 1750 |
| 2025-04-25 14:45:00 | 1595.0 | 1595.1 | 1592.8 | 1595.1 | 2450 |
| 2025-04-25 14:44:00 | 1592.8 | 1595.0 | 1592.8 | 1595.0 | 1750 |
| 2025-04-25 14:43:00 | 1592.5 | 1592.9 | 1591.5 | 1592.9 | 2800 |
| 2025-04-25 14:42:00 | 1593.0 | 1594.6 | 1592.5 | 1592.5 | 5600 |
| 2025-04-25 14:41:00 | 1592.6 | 1593.0 | 1592.2 | 1593.0 | 1750 |
| 2025-04-25 14:40:00 | 1593.0 | 1593.0 | 1592.6 | 1592.6 | 4550 |
| 2025-04-25 14:39:00 | 1594.9 | 1594.9 | 1593.4 | 1594.6 | 2800 |
| 2025-04-25 14:38:00 | 1590.2 | 1594.9 | 1590.2 | 1594.9 | 1750 |
| 2025-04-25 14:37:00 | 1591.6 | 1592.4 | 1590.2 | 1590.2 | 2100 |
| 2025-04-25 14:36:00 | 1593.3 | 1594.3 | 1591.4 | 1591.6 | 3500 |
| 2025-04-25 14:35:00 | 1593.0 | 1593.3 | 1593.0 | 1593.3 | 2100 |
| 2025-04-25 14:34:00 | 1591.5 | 1593.7 | 1591.5 | 1593.0 | 7000 |
| 2025-04-25 14:33:00 | 1595.0 | 1595.0 | 1593.9 | 1593.9 | 1400 |
| 2025-04-25 14:32:00 | 1599.4 | 1599.4 | 1595.0 | 1595.0 | 2100 |
| 2025-04-25 14:31:00 | 1600.0 | 1600.3 | 1598.0 | 1599.4 | 2100 |
| 2025-04-25 14:30:00 | 1601.0 | 1602.2 | 1600.0 | 1600.0 | 2100 |
| 2025-04-25 14:29:00 | 1601.4 | 1602.6 | 1600.8 | 1601.0 | 7700 |
| 2025-04-25 14:28:00 | 1601.8 | 1602.1 | 1600.9 | 1600.9 | 1400 |
| 2025-04-25 14:27:00 | 1600.7 | 1601.8 | 1600.7 | 1601.8 | 700 |
| 2025-04-25 14:26:00 | 1602.0 | 1602.0 | 1600.7 | 1600.7 | 700 |
| 2025-04-25 14:25:00 | 1602.2 | 1602.3 | 1601.7 | 1602.0 | 1400 |
| 2025-04-25 14:24:00 | 1603.0 | 1603.0 | 1602.2 | 1602.2 | 700 |
| 2025-04-25 14:23:00 | 1603.2 | 1604.9 | 1602.1 | 1603.0 | 6650 |
| 2025-04-25 14:22:00 | 1602.0 | 1603.1 | 1602.0 | 1602.0 | 2100 |
| 2025-04-25 14:21:00 | 1602.7 | 1602.7 | 1602.0 | 1602.0 | 1050 |
| 2025-04-25 14:20:00 | 1603.0 | 1603.2 | 1602.3 | 1602.7 | 1050 |
| 2025-04-25 14:19:00 | 1601.9 | 1603.2 | 1601.9 | 1603.0 | 1050 |
| 2025-04-25 14:18:00 | 1601.4 | 1601.9 | 1601.4 | 1601.9 | 1400 |
| 2025-04-25 14:17:00 | 1602.5 | 1602.5 | 1601.4 | 1601.4 | 1050 |
| 2025-04-25 14:16:00 | 1600.0 | 1601.6 | 1600.0 | 1601.6 | 1050 |
| 2025-04-25 14:15:00 | 1599.0 | 1600.0 | 1599.0 | 1600.0 | 700 |
| 2025-04-25 14:14:00 | 1598.1 | 1598.8 | 1597.8 | 1598.4 | 2450 |
| 2025-04-25 14:13:00 | 1595.7 | 1599.1 | 1595.6 | 1598.1 | 7000 |
| 2025-04-25 14:12:00 | 1596.3 | 1596.5 | 1593.4 | 1595.7 | 9100 |
| 2025-04-25 14:11:00 | 1597.5 | 1599.0 | 1596.5 | 1596.5 | 3500 |
| 2025-04-25 14:10:00 | 1598.3 | 1598.7 | 1597.4 | 1597.5 | 2100 |
| 2025-04-25 14:09:00 | 1601.6 | 1601.6 | 1597.9 | 1598.3 | 3500 |
| 2025-04-25 14:08:00 | 1600.9 | 1601.6 | 1600.9 | 1601.6 | 350 |
| 2025-04-25 14:07:00 | 1603.6 | 1603.6 | 1599.8 | 1600.9 | 4900 |
| 2025-04-25 14:06:00 | 1603.6 | 1603.6 | 1603.6 | 1603.6 | 0 |
| 2025-04-25 14:05:00 | 1606.0 | 1606.0 | 1603.6 | 1603.6 | 1750 |
| 2025-04-25 14:04:00 | 1605.6 | 1606.2 | 1605.6 | 1606.0 | 11550 |
| 2025-04-25 14:03:00 | 1606.4 | 1607.8 | 1605.6 | 1605.6 | 2450 |
| 2025-04-25 14:02:00 | 1608.0 | 1608.3 | 1606.4 | 1606.4 | 2800 |
| 2025-04-25 14:01:00 | 1607.1 | 1608.0 | 1607.1 | 1608.0 | 1050 |
| 2025-04-25 14:00:00 | 1607.1 | 1607.1 | 1607.1 | 1607.1 | 700 |
| 2025-04-25 13:59:00 | 1606.5 | 1607.1 | 1606.5 | 1607.1 | 1050 |
| 2025-04-25 13:58:00 | 1604.2 | 1606.5 | 1604.2 | 1606.5 | 350 |
| 2025-04-25 13:57:00 | 1603.8 | 1604.2 | 1603.8 | 1604.2 | 3150 |
| 2025-04-25 13:56:00 | 1602.3 | 1604.0 | 1602.3 | 1602.8 | 3500 |
| 2025-04-25 13:55:00 | 1603.9 | 1603.9 | 1602.3 | 1602.3 | 700 |
| 2025-04-25 13:54:00 | 1604.2 | 1605.7 | 1603.9 | 1603.9 | 3500 |
| 2025-04-25 13:53:00 | 1605.8 | 1605.8 | 1604.2 | 1604.2 | 1050 |
| 2025-04-25 13:52:00 | 1607.0 | 1607.0 | 1606.1 | 1606.7 | 1750 |
| 2025-04-25 13:51:00 | 1605.0 | 1606.9 | 1604.8 | 1606.9 | 3150 |
| 2025-04-25 13:50:00 | 1603.8 | 1605.0 | 1603.8 | 1605.0 | 700 |