Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,480.40
-3.45 (-0.23%)
At close: Aug 28, 2025
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,481.00 | 1,481.00 | 1,425.20 | 1,429.50 | 1,429.50 | -3.44% | 9,043 |
| Aug 28, 2025 | 1,471.05 | 1,491.60 | 1,465.20 | 1,480.40 | 1,480.40 | -0.23% | 2,382 |
| Aug 26, 2025 | 1,510.90 | 1,513.35 | 1,474.35 | 1,483.85 | 1,483.85 | -1.29% | 4,297 |
| Aug 25, 2025 | 1,475.05 | 1,518.40 | 1,475.05 | 1,503.25 | 1,503.25 | 1.49% | 5,024 |
| Aug 22, 2025 | 1,523.45 | 1,531.90 | 1,471.30 | 1,481.15 | 1,481.15 | -2.49% | 3,105 |
| Aug 21, 2025 | 1,518.55 | 1,545.00 | 1,498.55 | 1,518.90 | 1,518.90 | 0.98% | 5,114 |
| Aug 20, 2025 | 1,509.05 | 1,511.80 | 1,492.75 | 1,504.10 | 1,504.10 | 0.49% | 58,472 |
| Aug 19, 2025 | 1,487.05 | 1,507.95 | 1,487.05 | 1,496.70 | 1,496.70 | 0.17% | 5,531 |
| Aug 18, 2025 | 1,540.00 | 1,540.20 | 1,491.00 | 1,494.15 | 1,494.15 | -2.41% | 6,264 |
| Aug 14, 2025 | 1,530.00 | 1,546.50 | 1,515.00 | 1,531.10 | 1,531.10 | 0.58% | 7,075 |
| Aug 13, 2025 | 1,510.00 | 1,525.00 | 1,501.90 | 1,522.30 | 1,522.30 | 0.92% | 3,841 |
| Aug 12, 2025 | 1,527.25 | 1,529.05 | 1,487.00 | 1,508.35 | 1,508.35 | -0.32% | 3,935 |
| Aug 11, 2025 | 1,512.55 | 1,532.00 | 1,501.00 | 1,513.15 | 1,513.15 | -0.09% | 8,861 |
| Aug 8, 2025 | 1,558.00 | 1,558.00 | 1,491.00 | 1,514.55 | 1,514.55 | -2.78% | 12,043 |
| Aug 7, 2025 | 1,574.95 | 1,574.95 | 1,522.55 | 1,557.90 | 1,557.90 | -0.24% | 5,297 |
| Aug 6, 2025 | 1,618.90 | 1,618.90 | 1,555.00 | 1,561.60 | 1,561.60 | -2.08% | 5,554 |
| Aug 5, 2025 | 1,562.60 | 1,609.35 | 1,561.50 | 1,594.70 | 1,594.70 | 1.82% | 1,331 |
| Aug 4, 2025 | 1,574.95 | 1,588.40 | 1,550.45 | 1,566.20 | 1,566.20 | -1.15% | 3,678 |
| Aug 1, 2025 | 1,600.00 | 1,600.00 | 1,571.00 | 1,584.35 | 1,584.35 | -0.94% | 2,533 |
| Jul 31, 2025 | 1,550.20 | 1,606.00 | 1,542.00 | 1,599.35 | 1,599.35 | 0.91% | 8,802 |
| Jul 30, 2025 | 1,565.00 | 1,588.00 | 1,553.70 | 1,585.00 | 1,585.00 | 1.31% | 8,705 |
| Jul 29, 2025 | 1,595.25 | 1,598.80 | 1,540.00 | 1,564.50 | 1,564.50 | -1.62% | 6,198 |
| Jul 28, 2025 | 1,643.90 | 1,643.90 | 1,579.50 | 1,590.20 | 1,590.20 | -1.39% | 9,797 |
| Jul 25, 2025 | 1,623.95 | 1,631.50 | 1,592.35 | 1,612.65 | 1,612.65 | -1.04% | 10,849 |
| Jul 24, 2025 | 1,650.20 | 1,661.15 | 1,615.95 | 1,629.60 | 1,629.60 | -1.42% | 4,548 |
| Jul 23, 2025 | 1,670.65 | 1,673.70 | 1,629.55 | 1,653.10 | 1,653.10 | -1.19% | 10,866 |
| Jul 22, 2025 | 1,671.15 | 1,732.45 | 1,666.60 | 1,673.00 | 1,673.00 | -1.41% | 5,728 |
| Jul 21, 2025 | 1,704.70 | 1,705.00 | 1,667.10 | 1,696.95 | 1,696.95 | 0.29% | 6,634 |
| Jul 18, 2025 | 1,699.95 | 1,712.05 | 1,666.05 | 1,692.00 | 1,692.00 | -0.19% | 17,076 |
| Jul 17, 2025 | 1,646.20 | 1,700.00 | 1,646.20 | 1,695.25 | 1,695.25 | 2.72% | 20,292 |
| Jul 16, 2025 | 1,651.90 | 1,658.10 | 1,631.00 | 1,650.35 | 1,650.35 | -0.10% | 27,126 |
| Jul 15, 2025 | 1,543.00 | 1,671.00 | 1,543.00 | 1,651.95 | 1,651.95 | 6.95% | 65,408 |
| Jul 14, 2025 | 1,481.05 | 1,563.05 | 1,481.05 | 1,544.60 | 1,544.60 | 2.93% | 28,930 |
| Jul 11, 2025 | 1,533.40 | 1,533.40 | 1,491.60 | 1,500.60 | 1,500.60 | -1.33% | 6,108 |
| Jul 10, 2025 | 1,508.70 | 1,529.20 | 1,501.10 | 1,520.75 | 1,517.75 | 0.80% | 8,564 |
| Jul 9, 2025 | 1,531.65 | 1,531.65 | 1,496.05 | 1,508.70 | 1,505.72 | -0.74% | 6,370 |
| Jul 8, 2025 | 1,547.50 | 1,550.00 | 1,480.85 | 1,519.90 | 1,516.90 | 0.28% | 25,173 |
| Jul 7, 2025 | 1,524.95 | 1,532.95 | 1,498.05 | 1,515.65 | 1,512.66 | -0.31% | 9,728 |
| Jul 4, 2025 | 1,516.95 | 1,524.55 | 1,491.00 | 1,520.35 | 1,517.35 | 0.59% | 5,004 |
| Jul 3, 2025 | 1,499.95 | 1,518.35 | 1,474.05 | 1,511.40 | 1,508.42 | 1.82% | 8,778 |
| Jul 2, 2025 | 1,495.00 | 1,505.80 | 1,475.60 | 1,484.35 | 1,481.42 | -0.53% | 21,068 |
| Jul 1, 2025 | 1,465.65 | 1,503.00 | 1,456.20 | 1,492.30 | 1,489.36 | 1.82% | 16,966 |
| Jun 30, 2025 | 1,497.45 | 1,497.45 | 1,450.65 | 1,465.65 | 1,462.76 | 0.73% | 4,064 |
| Jun 27, 2025 | 1,489.90 | 1,489.90 | 1,450.05 | 1,455.10 | 1,452.23 | -1.45% | 9,335 |
| Jun 26, 2025 | 1,539.65 | 1,539.65 | 1,470.20 | 1,476.50 | 1,473.59 | -3.16% | 7,420 |
| Jun 25, 2025 | 1,504.00 | 1,527.80 | 1,500.00 | 1,524.70 | 1,521.69 | 1.43% | 4,283 |
| Jun 24, 2025 | 1,514.70 | 1,533.00 | 1,496.00 | 1,503.25 | 1,500.29 | 0.02% | 8,817 |
| Jun 23, 2025 | 1,465.15 | 1,520.65 | 1,465.15 | 1,503.00 | 1,500.04 | 0.88% | 15,573 |
| Jun 20, 2025 | 1,531.35 | 1,558.35 | 1,481.80 | 1,489.90 | 1,486.96 | -2.67% | 12,175 |
| Jun 19, 2025 | 1,559.65 | 1,582.60 | 1,524.75 | 1,530.85 | 1,527.83 | -1.60% | 12,507 |