Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,344.50
-5.75 (-0.43%)
At close: Jan 22, 2026
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,355.80 | 1,378.75 | 1,336.40 | 1,344.50 | 1,344.50 | -0.43% | 4,740 |
| Jan 21, 2026 | 1,349.85 | 1,369.40 | 1,323.10 | 1,350.25 | 1,350.25 | -0.73% | 168,233 |
| Jan 20, 2026 | 1,472.00 | 1,472.40 | 1,333.15 | 1,360.15 | 1,360.15 | -8.86% | 11,611 |
| Jan 19, 2026 | 1,493.65 | 1,510.65 | 1,466.10 | 1,492.40 | 1,492.40 | -2.26% | 11,903 |
| Jan 16, 2026 | 1,548.20 | 1,580.55 | 1,521.35 | 1,526.85 | 1,526.85 | -1.34% | 2,821 |
| Jan 14, 2026 | 1,532.85 | 1,561.40 | 1,514.75 | 1,547.65 | 1,547.65 | 0.97% | 29,261 |
| Jan 13, 2026 | 1,549.45 | 1,556.55 | 1,520.25 | 1,532.80 | 1,532.80 | -1.07% | 7,759 |
| Jan 12, 2026 | 1,511.85 | 1,557.00 | 1,508.30 | 1,549.45 | 1,549.45 | -0.48% | 50,360 |
| Jan 9, 2026 | 1,584.35 | 1,584.35 | 1,519.15 | 1,556.95 | 1,556.95 | -0.74% | 11,367 |
| Jan 8, 2026 | 1,515.65 | 1,580.00 | 1,515.65 | 1,568.50 | 1,568.50 | 2.62% | 9,268 |
| Jan 7, 2026 | 1,548.40 | 1,556.60 | 1,509.35 | 1,528.45 | 1,528.45 | -1.29% | 5,322 |
| Jan 6, 2026 | 1,592.10 | 1,600.00 | 1,540.05 | 1,548.35 | 1,548.35 | -1.95% | 21,172 |
| Jan 5, 2026 | 1,522.20 | 1,595.00 | 1,519.95 | 1,579.15 | 1,579.15 | 5.83% | 66,982 |
| Jan 2, 2026 | 1,459.95 | 1,497.55 | 1,459.55 | 1,492.15 | 1,492.15 | 2.09% | 1,520 |
| Jan 1, 2026 | 1,468.00 | 1,480.00 | 1,450.85 | 1,461.55 | 1,461.55 | 0.12% | 3,901 |
| 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 |