Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,369.95
+58.30 (4.44%)
At close: Apr 21, 2026
BOM:532784 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |