Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,461.55
+1.80 (0.12%)
At close: Jan 1, 2026
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,474.10 | 1,483.15 | 1,448.45 | 1,459.75 | 1,459.75 | 0.05% | 7,159 |
| Dec 30, 2025 | 1,462.70 | 1,470.05 | 1,438.85 | 1,459.00 | 1,459.00 | 0.10% | 1,408 |
| Dec 29, 2025 | 1,479.05 | 1,487.95 | 1,453.50 | 1,457.60 | 1,457.60 | -1.45% | 30,169 |
| Dec 26, 2025 | 1,477.00 | 1,488.80 | 1,464.95 | 1,479.05 | 1,479.05 | 0.18% | 2,680 |
| Dec 24, 2025 | 1,482.25 | 1,506.65 | 1,472.40 | 1,476.45 | 1,476.45 | -1.11% | 6,839 |
| Dec 23, 2025 | 1,461.05 | 1,504.80 | 1,461.05 | 1,493.00 | 1,493.00 | 0.72% | 31,699 |
| Dec 22, 2025 | 1,465.00 | 1,485.90 | 1,463.85 | 1,482.35 | 1,482.35 | 1.51% | 1,970 |
| Dec 19, 2025 | 1,438.35 | 1,473.10 | 1,431.70 | 1,460.35 | 1,460.35 | 1.53% | 3,639 |
| Dec 18, 2025 | 1,437.60 | 1,454.15 | 1,424.70 | 1,438.35 | 1,438.35 | -0.28% | 3,209 |
| Dec 17, 2025 | 1,478.90 | 1,480.00 | 1,430.00 | 1,442.45 | 1,442.45 | -1.56% | 5,322 |
| Dec 16, 2025 | 1,433.65 | 1,475.00 | 1,413.35 | 1,465.35 | 1,465.35 | 2.21% | 63,275 |
| Dec 15, 2025 | 1,448.15 | 1,448.15 | 1,422.00 | 1,433.65 | 1,433.65 | -1.00% | 2,404 |
| Dec 12, 2025 | 1,426.00 | 1,454.00 | 1,411.90 | 1,448.15 | 1,448.15 | 2.88% | 8,353 |
| Dec 11, 2025 | 1,448.80 | 1,448.80 | 1,398.85 | 1,407.55 | 1,407.55 | -2.77% | 106,238 |
| Dec 10, 2025 | 1,430.20 | 1,467.55 | 1,430.20 | 1,447.60 | 1,447.60 | 1.49% | 4,456 |
| Dec 9, 2025 | 1,462.05 | 1,469.50 | 1,416.00 | 1,426.40 | 1,426.40 | -2.99% | 7,359 |
| Dec 8, 2025 | 1,499.05 | 1,533.70 | 1,464.15 | 1,470.30 | 1,470.30 | -4.35% | 19,907 |
| Dec 5, 2025 | 1,539.30 | 1,553.40 | 1,523.60 | 1,537.15 | 1,537.15 | 0.05% | 3,559 |
| Dec 4, 2025 | 1,524.90 | 1,541.70 | 1,513.45 | 1,536.40 | 1,536.40 | 0.57% | 1,147 |
| Dec 3, 2025 | 1,525.95 | 1,549.65 | 1,521.10 | 1,527.70 | 1,527.70 | -1.56% | 2,945 |
| Dec 2, 2025 | 1,543.75 | 1,556.45 | 1,521.50 | 1,551.85 | 1,551.85 | 1.40% | 1,697 |
| Dec 1, 2025 | 1,542.15 | 1,554.80 | 1,526.40 | 1,530.40 | 1,530.40 | -0.56% | 2,834 |
| Nov 28, 2025 | 1,545.00 | 1,549.90 | 1,525.50 | 1,538.95 | 1,538.95 | 0.04% | 2,712 |
| Nov 27, 2025 | 1,579.95 | 1,580.00 | 1,535.00 | 1,538.40 | 1,538.40 | -2.24% | 4,674 |
| Nov 26, 2025 | 1,547.20 | 1,575.00 | 1,532.55 | 1,573.70 | 1,573.70 | 1.72% | 2,176 |
| Nov 25, 2025 | 1,559.55 | 1,559.55 | 1,521.20 | 1,547.15 | 1,547.15 | 2.23% | 4,654 |
| Nov 24, 2025 | 1,524.30 | 1,535.00 | 1,486.05 | 1,513.35 | 1,513.35 | -1.04% | 8,376 |
| Nov 21, 2025 | 1,550.00 | 1,565.10 | 1,523.30 | 1,529.25 | 1,529.25 | -1.84% | 9,180 |
| Nov 20, 2025 | 1,580.00 | 1,580.00 | 1,544.15 | 1,557.90 | 1,557.90 | -0.75% | 10,704 |
| Nov 19, 2025 | 1,571.10 | 1,578.50 | 1,560.00 | 1,569.75 | 1,569.75 | -0.14% | 6,176 |
| Nov 18, 2025 | 1,630.05 | 1,637.55 | 1,568.50 | 1,571.90 | 1,571.90 | -2.80% | 3,938 |
| Nov 17, 2025 | 1,575.35 | 1,622.00 | 1,575.35 | 1,617.25 | 1,617.25 | 2.73% | 8,398 |
| Nov 14, 2025 | 1,610.00 | 1,610.00 | 1,566.30 | 1,574.20 | 1,574.20 | -1.33% | 7,777 |
| Nov 13, 2025 | 1,611.85 | 1,633.60 | 1,590.55 | 1,595.40 | 1,595.40 | -0.90% | 4,618 |
| Nov 12, 2025 | 1,611.85 | 1,627.60 | 1,605.90 | 1,609.90 | 1,609.90 | -0.12% | 3,667 |
| Nov 11, 2025 | 1,647.90 | 1,653.60 | 1,609.30 | 1,611.80 | 1,611.80 | -2.27% | 8,548 |
| Nov 10, 2025 | 1,727.55 | 1,730.90 | 1,637.00 | 1,649.30 | 1,649.30 | -3.04% | 11,985 |
| Nov 7, 2025 | 1,664.45 | 1,705.50 | 1,615.50 | 1,701.05 | 1,701.05 | 2.89% | 10,003 |
| Nov 6, 2025 | 1,618.20 | 1,659.00 | 1,612.00 | 1,653.25 | 1,653.25 | 2.18% | 6,536 |
| Nov 4, 2025 | 1,675.00 | 1,684.90 | 1,610.55 | 1,618.05 | 1,618.05 | -2.35% | 19,164 |
| Nov 3, 2025 | 1,621.00 | 1,661.20 | 1,620.00 | 1,657.00 | 1,657.00 | 2.42% | 10,243 |
| Oct 31, 2025 | 1,579.00 | 1,625.50 | 1,576.15 | 1,617.90 | 1,617.90 | 2.59% | 15,690 |
| Oct 30, 2025 | 1,564.65 | 1,584.30 | 1,546.75 | 1,577.00 | 1,577.00 | 1.18% | 4,636 |
| Oct 29, 2025 | 1,543.45 | 1,564.70 | 1,529.90 | 1,558.55 | 1,558.55 | 0.81% | 6,133 |
| Oct 28, 2025 | 1,567.25 | 1,574.05 | 1,541.70 | 1,546.05 | 1,546.05 | -1.31% | 6,211 |
| Oct 27, 2025 | 1,549.35 | 1,597.20 | 1,536.05 | 1,566.55 | 1,566.55 | 2.18% | 19,652 |
| Oct 24, 2025 | 1,533.00 | 1,547.75 | 1,522.90 | 1,533.10 | 1,533.10 | -0.05% | 4,413 |
| Oct 23, 2025 | 1,548.55 | 1,552.75 | 1,505.20 | 1,533.85 | 1,533.85 | -0.68% | 13,514 |
| Oct 21, 2025 | 1,578.95 | 1,578.95 | 1,535.45 | 1,544.40 | 1,544.40 | -0.26% | 3,212 |
| Oct 20, 2025 | 1,587.95 | 1,587.95 | 1,492.90 | 1,548.35 | 1,548.35 | 1.51% | 24,411 |