Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,215.25
+26.05 (2.19%)
At close: Sep 18, 2026
BOM:532784 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,196.00 | 1,223.95 | 1,195.45 | 1,215.25 | 1,215.25 | 2.19% | 3,343 |
| Sep 17, 2026 | 1,170.05 | 1,199.95 | 1,170.05 | 1,189.20 | 1,189.20 | 0.61% | 2,585 |
| Sep 16, 2026 | 1,192.95 | 1,194.75 | 1,173.70 | 1,181.95 | 1,181.95 | -1.07% | 5,282 |
| Sep 15, 2026 | 1,217.45 | 1,223.00 | 1,185.00 | 1,194.75 | 1,194.75 | -1.86% | 6,073 |
| Sep 11, 2026 | 1,227.50 | 1,228.65 | 1,201.00 | 1,217.35 | 1,217.35 | -1.60% | 4,605 |
| Sep 10, 2026 | 1,236.75 | 1,251.85 | 1,217.00 | 1,237.20 | 1,237.20 | 0.72% | 5,117 |
| Sep 9, 2026 | 1,244.50 | 1,251.65 | 1,225.00 | 1,228.35 | 1,228.35 | -2.21% | 4,559 |
| Sep 8, 2026 | 1,248.15 | 1,259.35 | 1,241.55 | 1,256.15 | 1,256.15 | 0.46% | 3,469 |
| Sep 7, 2026 | 1,280.80 | 1,280.80 | 1,243.05 | 1,250.45 | 1,250.45 | -0.71% | 1,981 |
| Sep 4, 2026 | 1,267.90 | 1,276.80 | 1,244.00 | 1,259.40 | 1,259.40 | 0.37% | 1,723 |
| Sep 3, 2026 | 1,246.80 | 1,274.65 | 1,243.75 | 1,254.70 | 1,254.70 | 2.01% | 4,069 |
| Sep 2, 2026 | 1,251.70 | 1,251.70 | 1,221.00 | 1,230.00 | 1,230.00 | -1.43% | 35,406 |
| Sep 1, 2026 | 1,264.00 | 1,264.00 | 1,233.00 | 1,247.85 | 1,247.85 | -0.55% | 3,135 |
| Aug 31, 2026 | 1,271.55 | 1,275.25 | 1,237.00 | 1,254.75 | 1,254.75 | -1.24% | 8,019 |
| Aug 28, 2026 | 1,275.00 | 1,282.95 | 1,269.00 | 1,270.45 | 1,270.45 | -0.21% | 1,655 |
| Aug 27, 2026 | 1,300.80 | 1,300.80 | 1,270.00 | 1,273.10 | 1,273.10 | -1.42% | 2,812 |
| Aug 26, 2026 | 1,279.50 | 1,302.55 | 1,278.75 | 1,291.40 | 1,291.40 | 0.95% | 1,951 |
| Aug 25, 2026 | 1,290.10 | 1,302.90 | 1,273.80 | 1,279.30 | 1,279.30 | -1.03% | 4,325 |
| Aug 24, 2026 | 1,297.05 | 1,313.05 | 1,286.00 | 1,292.55 | 1,292.55 | -0.30% | 6,286 |
| Aug 21, 2026 | 1,308.40 | 1,308.40 | 1,290.05 | 1,296.50 | 1,296.50 | -0.64% | 3,288 |
| Aug 20, 2026 | 1,280.00 | 1,308.00 | 1,278.00 | 1,304.85 | 1,304.85 | 2.39% | 5,688 |
| Aug 19, 2026 | 1,325.00 | 1,325.00 | 1,270.00 | 1,274.40 | 1,274.40 | -2.63% | 6,962 |
| Aug 18, 2026 | 1,325.80 | 1,329.95 | 1,303.00 | 1,308.85 | 1,308.85 | -1.02% | 4,480 |
| Aug 17, 2026 | 1,323.65 | 1,327.50 | 1,305.00 | 1,322.40 | 1,322.40 | -0.47% | 6,613 |
| Aug 14, 2026 | 1,355.00 | 1,355.00 | 1,323.00 | 1,328.70 | 1,328.70 | -0.91% | 1,205 |
| Aug 13, 2026 | 1,337.00 | 1,346.70 | 1,333.80 | 1,340.85 | 1,340.85 | 0.72% | 965 |
| Aug 12, 2026 | 1,343.00 | 1,344.50 | 1,326.90 | 1,331.25 | 1,331.25 | -0.71% | 4,163 |
| Aug 11, 2026 | 1,360.60 | 1,368.45 | 1,336.50 | 1,340.80 | 1,340.80 | -0.88% | 3,230 |
| Aug 10, 2026 | 1,339.10 | 1,376.95 | 1,329.35 | 1,352.75 | 1,352.75 | 0.85% | 7,759 |
| Aug 7, 2026 | 1,359.05 | 1,360.20 | 1,335.30 | 1,341.35 | 1,341.35 | -1.29% | 5,665 |
| Aug 6, 2026 | 1,378.85 | 1,378.85 | 1,347.45 | 1,358.85 | 1,358.85 | -0.16% | 4,477 |
| Aug 5, 2026 | 1,366.95 | 1,388.95 | 1,350.00 | 1,361.05 | 1,361.05 | 0.15% | 7,275 |
| Aug 4, 2026 | 1,368.00 | 1,373.15 | 1,351.00 | 1,359.00 | 1,359.00 | -0.88% | 4,153 |
| Aug 3, 2026 | 1,398.95 | 1,398.95 | 1,358.00 | 1,371.00 | 1,371.00 | -0.07% | 3,893 |
| Jul 31, 2026 | 1,348.00 | 1,378.00 | 1,346.10 | 1,372.00 | 1,372.00 | 2.10% | 2,203 |
| Jul 30, 2026 | 1,354.90 | 1,362.50 | 1,339.00 | 1,343.75 | 1,343.75 | -1.46% | 5,450 |
| Jul 29, 2026 | 1,360.20 | 1,370.80 | 1,342.05 | 1,363.65 | 1,363.65 | 1.37% | 10,305 |
| Jul 28, 2026 | 1,369.35 | 1,369.40 | 1,340.50 | 1,345.25 | 1,345.25 | -1.01% | 6,135 |
| Jul 27, 2026 | 1,370.15 | 1,384.70 | 1,355.00 | 1,359.00 | 1,359.00 | -0.30% | 6,814 |
| Jul 24, 2026 | 1,365.00 | 1,373.00 | 1,327.00 | 1,363.15 | 1,363.15 | -0.89% | 8,850 |
| Jul 23, 2026 | 1,425.90 | 1,425.90 | 1,366.00 | 1,375.45 | 1,375.45 | -3.38% | 11,715 |
| Jul 22, 2026 | 1,462.35 | 1,481.55 | 1,416.80 | 1,423.55 | 1,423.55 | -2.35% | 19,600 |
| Jul 21, 2026 | 1,521.00 | 1,559.15 | 1,448.85 | 1,457.75 | 1,457.75 | 0.16% | 195,055 |
| Jul 20, 2026 | 1,463.70 | 1,466.00 | 1,447.90 | 1,455.35 | 1,455.35 | -0.63% | 7,635 |
| Jul 17, 2026 | 1,479.75 | 1,488.45 | 1,455.50 | 1,464.65 | 1,464.65 | -2.04% | 8,511 |
| Jul 16, 2026 | 1,495.00 | 1,507.70 | 1,485.65 | 1,495.15 | 1,495.15 | 0.35% | 4,851 |
| Jul 15, 2026 | 1,512.45 | 1,512.45 | 1,482.00 | 1,489.90 | 1,489.90 | -0.13% | 6,154 |
| Jul 14, 2026 | 1,480.05 | 1,515.05 | 1,479.00 | 1,491.80 | 1,491.80 | -1.67% | 2,966 |
| Jul 13, 2026 | 1,521.50 | 1,551.20 | 1,486.60 | 1,517.20 | 1,517.20 | 0.47% | 21,698 |
| Jul 10, 2026 | 1,484.05 | 1,524.50 | 1,455.00 | 1,510.05 | 1,510.05 | 3.19% | 17,804 |