Sobha Limited (BOM:532784)
India flag India · Delayed Price · Currency is INR
1,584.35
-15.00 (-0.94%)
At close: Aug 1, 2025

Sobha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,558.001,558.001,491.001,514.551,514.55-2.78%12,043
Aug 7, 20251,574.951,574.951,522.551,557.901,557.90-0.24%5,297
Aug 6, 20251,618.901,618.901,555.001,561.601,561.60-2.08%5,554
Aug 5, 20251,562.601,609.351,561.501,594.701,594.701.82%1,331
Aug 4, 20251,574.951,588.401,550.451,566.201,566.20-1.15%3,678
Aug 1, 20251,600.001,600.001,571.001,584.351,584.35-0.94%2,533
Jul 31, 20251,550.201,606.001,542.001,599.351,599.350.91%8,802
Jul 30, 20251,565.001,588.001,553.701,585.001,585.001.31%8,705
Jul 29, 20251,595.251,598.801,540.001,564.501,564.50-1.62%6,198
Jul 28, 20251,643.901,643.901,579.501,590.201,590.20-1.39%9,797
Jul 25, 20251,623.951,631.501,592.351,612.651,612.65-1.04%10,849
Jul 24, 20251,650.201,661.151,615.951,629.601,629.60-1.42%4,548
Jul 23, 20251,670.651,673.701,629.551,653.101,653.10-1.19%10,866
Jul 22, 20251,671.151,732.451,666.601,673.001,673.00-1.41%5,728
Jul 21, 20251,704.701,705.001,667.101,696.951,696.950.29%6,634
Jul 18, 20251,699.951,712.051,666.051,692.001,692.00-0.19%17,076
Jul 17, 20251,646.201,700.001,646.201,695.251,695.252.72%20,292
Jul 16, 20251,651.901,658.101,631.001,650.351,650.35-0.10%27,126
Jul 15, 20251,543.001,671.001,543.001,651.951,651.956.95%65,408
Jul 14, 20251,481.051,563.051,481.051,544.601,544.602.93%28,930
Jul 11, 20251,533.401,533.401,491.601,500.601,500.60-1.33%6,108
Jul 10, 20251,508.701,529.201,501.101,520.751,517.750.80%8,564
Jul 9, 20251,531.651,531.651,496.051,508.701,505.72-0.74%6,370
Jul 8, 20251,547.501,550.001,480.851,519.901,516.900.28%25,173
Jul 7, 20251,524.951,532.951,498.051,515.651,512.66-0.31%9,728
Jul 4, 20251,516.951,524.551,491.001,520.351,517.350.59%5,004
Jul 3, 20251,499.951,518.351,474.051,511.401,508.421.82%8,778
Jul 2, 20251,495.001,505.801,475.601,484.351,481.42-0.53%21,068
Jul 1, 20251,465.651,503.001,456.201,492.301,489.361.82%16,966
Jun 30, 20251,497.451,497.451,450.651,465.651,462.760.73%4,064
Jun 27, 20251,489.901,489.901,450.051,455.101,452.23-1.45%9,335
Jun 26, 20251,539.651,539.651,470.201,476.501,473.59-3.16%7,420
Jun 25, 20251,504.001,527.801,500.001,524.701,521.691.43%4,283
Jun 24, 20251,514.701,533.001,496.001,503.251,500.290.02%8,817
Jun 23, 20251,465.151,520.651,465.151,503.001,500.040.88%15,573
Jun 20, 20251,531.351,558.351,481.801,489.901,486.96-2.67%12,175
Jun 19, 20251,559.651,582.601,524.751,530.851,527.83-1.60%12,507
Jun 18, 20251,619.951,622.051,550.051,555.701,552.63-2.85%7,402
Jun 17, 20251,588.801,609.901,568.051,601.351,598.190.87%22,309
Jun 16, 20251,558.401,594.951,535.001,587.501,584.371.57%12,057
Jun 13, 20251,541.001,575.701,532.751,562.951,559.87-1.19%24,105
Jun 12, 20251,608.151,615.451,570.051,581.801,578.68-1.99%17,909
Jun 11, 20251,659.951,660.001,605.651,613.901,610.72-2.21%20,024
Jun 10, 20251,668.801,693.801,611.051,650.401,647.14-0.46%30,052
Jun 9, 20251,681.301,715.601,651.001,657.951,654.68-1.34%43,101
Jun 6, 20251,629.401,715.001,600.001,680.551,677.244.72%91,644
Jun 5, 20251,539.201,647.351,511.851,604.751,601.585.88%53,032
Jun 4, 20251,547.501,547.501,497.501,515.601,512.61-1.11%6,743
Jun 3, 20251,476.751,575.401,456.851,532.651,529.635.61%37,468
Jun 2, 20251,440.001,477.001,424.851,451.201,448.341.50%6,927