Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,387.65
-31.25 (-2.20%)
At close: Jun 1, 2026
BOM:532784 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,418.80 | 1,424.85 | 1,373.70 | 1,387.65 | 1,387.65 | -2.20% | 6,995 |
| May 29, 2026 | 1,415.05 | 1,424.90 | 1,381.50 | 1,418.90 | 1,418.90 | 1.29% | 10,831 |
| May 27, 2026 | 1,422.85 | 1,448.30 | 1,389.00 | 1,400.80 | 1,400.80 | -0.92% | 3,716 |
| May 26, 2026 | 1,393.15 | 1,430.00 | 1,393.15 | 1,413.75 | 1,413.75 | 1.30% | 6,506 |
| May 25, 2026 | 1,374.80 | 1,401.00 | 1,374.80 | 1,395.60 | 1,395.60 | 1.02% | 3,917 |
| May 22, 2026 | 1,390.75 | 1,395.30 | 1,366.60 | 1,381.55 | 1,381.55 | -0.62% | 2,179 |
| May 21, 2026 | 1,398.75 | 1,410.00 | 1,366.85 | 1,390.10 | 1,390.10 | 1.33% | 5,997 |
| May 20, 2026 | 1,384.30 | 1,384.30 | 1,360.25 | 1,371.90 | 1,371.90 | -1.34% | 2,726 |
| May 19, 2026 | 1,372.35 | 1,408.95 | 1,372.35 | 1,390.60 | 1,390.60 | 0.40% | 5,481 |
| May 18, 2026 | 1,376.05 | 1,398.25 | 1,351.25 | 1,385.10 | 1,385.10 | -0.94% | 11,274 |
| May 15, 2026 | 1,395.85 | 1,410.00 | 1,382.00 | 1,398.25 | 1,398.25 | -0.36% | 4,552 |
| May 14, 2026 | 1,392.05 | 1,409.95 | 1,361.05 | 1,403.30 | 1,403.30 | 1.49% | 5,584 |
| May 13, 2026 | 1,408.90 | 1,408.90 | 1,372.90 | 1,382.75 | 1,382.75 | -0.74% | 7,292 |
| May 12, 2026 | 1,407.80 | 1,407.85 | 1,360.75 | 1,393.05 | 1,393.05 | -1.56% | 13,508 |
| May 11, 2026 | 1,420.75 | 1,425.00 | 1,380.70 | 1,415.10 | 1,415.10 | -0.77% | 16,332 |
| May 8, 2026 | 1,444.05 | 1,446.65 | 1,416.90 | 1,426.05 | 1,426.05 | -1.62% | 9,240 |
| May 7, 2026 | 1,451.80 | 1,465.00 | 1,420.00 | 1,449.55 | 1,449.55 | 0.12% | 14,996 |
| May 6, 2026 | 1,461.35 | 1,473.05 | 1,425.00 | 1,447.80 | 1,447.80 | 0.06% | 20,795 |
| May 5, 2026 | 1,507.20 | 1,575.50 | 1,423.05 | 1,447.00 | 1,447.00 | 0.60% | 112,053 |
| May 4, 2026 | 1,448.00 | 1,476.20 | 1,435.00 | 1,438.35 | 1,438.35 | 0.46% | 6,521 |
| Apr 30, 2026 | 1,443.65 | 1,444.60 | 1,409.95 | 1,431.70 | 1,431.70 | -1.25% | 6,450 |
| Apr 29, 2026 | 1,448.85 | 1,467.00 | 1,436.30 | 1,449.75 | 1,449.75 | 0.98% | 6,656 |
| Apr 28, 2026 | 1,438.45 | 1,440.00 | 1,412.00 | 1,435.65 | 1,435.65 | 0.29% | 7,700 |
| Apr 27, 2026 | 1,418.35 | 1,438.70 | 1,407.05 | 1,431.45 | 1,431.45 | 1.20% | 7,238 |
| Apr 24, 2026 | 1,420.95 | 1,439.55 | 1,389.25 | 1,414.45 | 1,414.45 | -0.76% | 12,698 |
| Apr 23, 2026 | 1,385.00 | 1,435.60 | 1,383.95 | 1,425.25 | 1,425.25 | 2.68% | 12,518 |
| Apr 22, 2026 | 1,370.20 | 1,400.50 | 1,350.05 | 1,388.10 | 1,388.10 | 1.32% | 7,437 |
| Apr 21, 2026 | 1,307.75 | 1,387.05 | 1,307.75 | 1,369.95 | 1,369.95 | 4.44% | 22,017 |
| Apr 20, 2026 | 1,344.00 | 1,344.00 | 1,307.00 | 1,311.65 | 1,311.65 | -1.56% | 3,987 |
| Apr 17, 2026 | 1,342.35 | 1,342.35 | 1,315.15 | 1,332.50 | 1,332.50 | 0.96% | 2,064 |
| Apr 16, 2026 | 1,322.95 | 1,338.90 | 1,310.15 | 1,319.80 | 1,319.80 | -0.11% | 4,859 |
| Apr 15, 2026 | 1,315.10 | 1,335.25 | 1,310.65 | 1,321.30 | 1,321.30 | 1.78% | 8,799 |
| Apr 13, 2026 | 1,262.10 | 1,312.00 | 1,258.10 | 1,298.25 | 1,298.25 | -0.17% | 4,923 |
| Apr 10, 2026 | 1,306.40 | 1,330.30 | 1,293.05 | 1,300.40 | 1,300.40 | 0.13% | 2,643 |
| Apr 9, 2026 | 1,291.50 | 1,305.90 | 1,264.50 | 1,298.75 | 1,298.75 | 0.56% | 6,102 |
| Apr 8, 2026 | 1,269.00 | 1,321.30 | 1,264.60 | 1,291.50 | 1,291.50 | 4.98% | 10,484 |
| Apr 7, 2026 | 1,238.30 | 1,244.30 | 1,200.00 | 1,230.20 | 1,230.20 | 0.75% | 107,116 |
| Apr 6, 2026 | 1,167.90 | 1,230.10 | 1,154.00 | 1,221.00 | 1,221.00 | 5.49% | 9,347 |
| Apr 2, 2026 | 1,191.30 | 1,191.30 | 1,131.10 | 1,157.50 | 1,157.50 | -3.32% | 12,934 |
| Apr 1, 2026 | 1,192.75 | 1,237.05 | 1,191.95 | 1,197.20 | 1,197.20 | 0.95% | 4,302 |
| 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 |