Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,185.95
-40.75 (-3.32%)
At close: Mar 30, 2026
BOM:532784 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,226.60 | 1,226.60 | 1,170.00 | 1,185.95 | 1,185.95 | -3.32% | 6,869 |
| Mar 27, 2026 | 1,229.00 | 1,238.85 | 1,174.45 | 1,226.70 | 1,226.70 | 0.33% | 4,922 |
| Mar 25, 2026 | 1,209.75 | 1,250.80 | 1,205.00 | 1,222.65 | 1,222.65 | 0.92% | 56,028 |
| Mar 24, 2026 | 1,210.75 | 1,231.15 | 1,199.00 | 1,211.45 | 1,211.45 | 0.99% | 4,764 |
| Mar 23, 2026 | 1,257.25 | 1,257.25 | 1,188.00 | 1,199.60 | 1,199.60 | -5.47% | 71,410 |
| Mar 20, 2026 | 1,271.10 | 1,290.25 | 1,232.05 | 1,269.05 | 1,269.05 | -0.03% | 4,135 |
| Mar 19, 2026 | 1,293.55 | 1,310.80 | 1,260.00 | 1,269.45 | 1,269.45 | -1.64% | 3,768 |
| Mar 18, 2026 | 1,279.75 | 1,306.00 | 1,273.50 | 1,290.65 | 1,290.65 | 0.85% | 4,526 |
| Mar 17, 2026 | 1,249.00 | 1,296.40 | 1,246.75 | 1,279.75 | 1,279.75 | 2.47% | 5,153 |
| Mar 16, 2026 | 1,289.50 | 1,292.30 | 1,222.00 | 1,248.95 | 1,248.95 | -3.12% | 10,789 |
| Mar 13, 2026 | 1,320.85 | 1,342.60 | 1,275.90 | 1,289.15 | 1,289.15 | -3.98% | 21,784 |
| Mar 12, 2026 | 1,350.40 | 1,358.90 | 1,311.15 | 1,342.60 | 1,342.60 | -0.96% | 4,058 |
| Mar 11, 2026 | 1,326.20 | 1,360.30 | 1,323.40 | 1,355.55 | 1,355.55 | 2.22% | 8,705 |
| Mar 10, 2026 | 1,300.85 | 1,349.90 | 1,298.05 | 1,326.10 | 1,326.10 | 3.27% | 6,076 |
| Mar 9, 2026 | 1,335.35 | 1,338.45 | 1,278.40 | 1,284.15 | 1,284.15 | -5.41% | 35,386 |
| Mar 6, 2026 | 1,355.40 | 1,362.25 | 1,340.00 | 1,357.60 | 1,357.60 | 0.17% | 2,404 |
| Mar 5, 2026 | 1,325.75 | 1,367.95 | 1,325.05 | 1,355.35 | 1,355.35 | 1.44% | 1,999 |
| Mar 4, 2026 | 1,339.40 | 1,346.40 | 1,299.80 | 1,336.05 | 1,336.05 | -1.66% | 6,379 |
| Mar 2, 2026 | 1,290.05 | 1,381.80 | 1,290.05 | 1,358.55 | 1,358.55 | -2.81% | 11,111 |
| Feb 27, 2026 | 1,430.95 | 1,442.95 | 1,386.95 | 1,397.85 | 1,397.85 | -2.92% | 6,714 |
| Feb 26, 2026 | 1,430.95 | 1,472.85 | 1,430.20 | 1,439.85 | 1,439.85 | -1.27% | 3,265 |
| Feb 25, 2026 | 1,450.85 | 1,475.55 | 1,428.15 | 1,458.40 | 1,458.40 | -0.08% | 34,884 |
| Feb 24, 2026 | 1,496.65 | 1,514.15 | 1,448.30 | 1,459.60 | 1,459.60 | -3.54% | 5,117 |
| Feb 23, 2026 | 1,515.90 | 1,538.60 | 1,509.00 | 1,513.20 | 1,513.20 | -0.18% | 5,185 |
| Feb 20, 2026 | 1,491.00 | 1,519.00 | 1,478.00 | 1,515.90 | 1,515.90 | 1.40% | 2,285 |
| Feb 19, 2026 | 1,487.20 | 1,502.15 | 1,463.35 | 1,495.00 | 1,495.00 | 0.55% | 1,647 |
| Feb 18, 2026 | 1,476.55 | 1,491.00 | 1,470.65 | 1,486.75 | 1,486.75 | 0.15% | 3,079 |
| Feb 17, 2026 | 1,482.75 | 1,499.70 | 1,474.00 | 1,484.45 | 1,484.45 | -0.06% | 2,118 |
| Feb 16, 2026 | 1,510.05 | 1,510.05 | 1,478.00 | 1,485.40 | 1,485.40 | -2.52% | 3,870 |
| Feb 13, 2026 | 1,529.00 | 1,530.75 | 1,497.65 | 1,523.80 | 1,523.80 | -0.41% | 2,639 |
| Feb 12, 2026 | 1,544.10 | 1,548.10 | 1,513.05 | 1,530.10 | 1,530.10 | -1.18% | 3,578 |
| Feb 11, 2026 | 1,530.00 | 1,550.95 | 1,511.20 | 1,548.35 | 1,548.35 | 1.08% | 2,580 |
| Feb 10, 2026 | 1,551.75 | 1,556.15 | 1,523.65 | 1,531.80 | 1,531.80 | -1.07% | 50,978 |
| Feb 9, 2026 | 1,514.70 | 1,562.00 | 1,502.85 | 1,548.30 | 1,548.30 | 2.22% | 8,741 |
| Feb 6, 2026 | 1,475.65 | 1,518.00 | 1,470.50 | 1,514.65 | 1,514.65 | 1.29% | 3,803 |
| Feb 5, 2026 | 1,486.15 | 1,504.05 | 1,472.25 | 1,495.35 | 1,495.35 | -0.12% | 4,252 |
| Feb 4, 2026 | 1,480.55 | 1,524.00 | 1,469.00 | 1,497.20 | 1,497.20 | -0.84% | 6,500 |
| Feb 3, 2026 | 1,445.00 | 1,551.55 | 1,445.00 | 1,509.95 | 1,509.95 | 6.16% | 12,983 |
| Feb 2, 2026 | 1,422.85 | 1,424.75 | 1,371.45 | 1,422.35 | 1,422.35 | 2.66% | 3,455 |
| Feb 1, 2026 | 1,448.05 | 1,449.30 | 1,360.30 | 1,385.45 | 1,385.45 | -4.40% | 11,073 |
| Jan 30, 2026 | 1,402.55 | 1,456.25 | 1,386.40 | 1,449.20 | 1,449.20 | 3.12% | 2,332 |
| Jan 29, 2026 | 1,415.80 | 1,415.80 | 1,377.80 | 1,405.40 | 1,405.40 | -0.73% | 3,760 |
| Jan 28, 2026 | 1,361.05 | 1,429.40 | 1,361.05 | 1,415.70 | 1,415.70 | 3.39% | 3,536 |
| Jan 27, 2026 | 1,377.55 | 1,377.75 | 1,341.00 | 1,369.25 | 1,369.25 | -0.85% | 8,456 |
| Jan 23, 2026 | 1,379.95 | 1,399.85 | 1,333.95 | 1,381.05 | 1,381.05 | 2.72% | 8,712 |
| 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 |