Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,596.05
-33.60 (-2.06%)
At close: Sep 19, 2025
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,638.10 | 1,639.75 | 1,589.95 | 1,596.05 | 1,596.05 | -2.06% | 9,217 |
| Sep 18, 2025 | 1,578.05 | 1,649.80 | 1,578.05 | 1,629.65 | 1,629.65 | 1.33% | 11,032 |
| Sep 17, 2025 | 1,590.00 | 1,617.65 | 1,585.00 | 1,608.30 | 1,608.30 | 1.18% | 6,364 |
| Sep 16, 2025 | 1,597.25 | 1,617.55 | 1,578.25 | 1,589.55 | 1,589.55 | -0.45% | 12,118 |
| Sep 15, 2025 | 1,566.00 | 1,605.00 | 1,559.50 | 1,596.70 | 1,596.70 | 1.73% | 9,237 |
| Sep 12, 2025 | 1,554.75 | 1,572.85 | 1,526.80 | 1,569.55 | 1,569.55 | 0.98% | 2,432 |
| Sep 11, 2025 | 1,496.00 | 1,575.00 | 1,477.80 | 1,554.30 | 1,554.30 | 3.82% | 13,130 |
| Sep 10, 2025 | 1,444.95 | 1,501.95 | 1,441.80 | 1,497.05 | 1,497.05 | 4.93% | 5,884 |
| Sep 9, 2025 | 1,431.25 | 1,445.00 | 1,416.00 | 1,426.70 | 1,426.70 | -0.93% | 3,116 |
| Sep 8, 2025 | 1,417.50 | 1,444.20 | 1,414.60 | 1,440.05 | 1,440.05 | 2.34% | 4,516 |
| Sep 5, 2025 | 1,425.20 | 1,459.10 | 1,402.90 | 1,407.15 | 1,407.15 | -2.93% | 7,158 |
| Sep 4, 2025 | 1,454.10 | 1,475.55 | 1,443.30 | 1,449.60 | 1,449.60 | -0.31% | 143,213 |
| Sep 3, 2025 | 1,479.95 | 1,479.95 | 1,445.00 | 1,454.05 | 1,454.05 | -0.45% | 6,866 |
| Sep 2, 2025 | 1,452.15 | 1,470.00 | 1,442.15 | 1,460.60 | 1,460.60 | 0.40% | 4,425 |
| Sep 1, 2025 | 1,427.70 | 1,461.60 | 1,424.05 | 1,454.85 | 1,454.85 | 1.77% | 3,981 |
| 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 |