Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,617.90
+40.90 (2.59%)
At close: Oct 31, 2025
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,545.00 | 1,545.00 | 1,511.10 | 1,525.35 | 1,525.35 | -1.31% | 5,394 |
| Oct 16, 2025 | 1,514.85 | 1,553.30 | 1,503.90 | 1,545.60 | 1,545.60 | 2.49% | 12,960 |
| Oct 15, 2025 | 1,443.05 | 1,542.00 | 1,442.15 | 1,508.05 | 1,508.05 | 4.71% | 58,871 |
| Oct 14, 2025 | 1,448.90 | 1,449.65 | 1,411.85 | 1,440.25 | 1,440.25 | -0.60% | 9,073 |
| Oct 13, 2025 | 1,441.30 | 1,460.80 | 1,434.40 | 1,448.90 | 1,448.90 | -0.24% | 5,328 |
| Oct 10, 2025 | 1,434.65 | 1,475.30 | 1,428.55 | 1,452.45 | 1,452.45 | 0.63% | 20,433 |
| Oct 9, 2025 | 1,458.00 | 1,480.00 | 1,429.55 | 1,443.35 | 1,443.35 | -1.06% | 6,805 |
| Oct 8, 2025 | 1,470.80 | 1,476.10 | 1,455.20 | 1,458.75 | 1,458.75 | -0.74% | 1,878 |
| Oct 7, 2025 | 1,471.15 | 1,482.00 | 1,465.00 | 1,469.60 | 1,469.60 | -0.11% | 7,980 |
| Oct 6, 2025 | 1,515.00 | 1,525.00 | 1,462.25 | 1,471.15 | 1,471.15 | 0.05% | 15,528 |
| Oct 3, 2025 | 1,516.55 | 1,525.15 | 1,465.00 | 1,470.45 | 1,470.45 | -3.04% | 7,918 |
| Oct 1, 2025 | 1,554.35 | 1,554.35 | 1,502.00 | 1,516.50 | 1,516.50 | -1.44% | 10,099 |
| Sep 30, 2025 | 1,520.00 | 1,560.50 | 1,496.00 | 1,538.60 | 1,538.60 | 1.12% | 3,829 |
| Sep 29, 2025 | 1,546.10 | 1,554.95 | 1,509.50 | 1,521.60 | 1,521.60 | -1.05% | 3,330 |
| Sep 26, 2025 | 1,543.20 | 1,570.70 | 1,523.10 | 1,537.75 | 1,537.75 | -1.44% | 9,011 |
| Sep 25, 2025 | 1,573.15 | 1,588.05 | 1,551.55 | 1,560.15 | 1,560.15 | -0.84% | 2,775 |
| Sep 24, 2025 | 1,580.00 | 1,591.40 | 1,557.90 | 1,573.40 | 1,573.40 | -0.24% | 4,650 |
| Sep 23, 2025 | 1,587.05 | 1,601.55 | 1,551.60 | 1,577.25 | 1,577.25 | -1.06% | 4,474 |
| Sep 22, 2025 | 1,586.60 | 1,621.85 | 1,586.60 | 1,594.20 | 1,594.20 | -0.12% | 6,951 |
| 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 |