Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,372.00
+28.25 (2.10%)
At close: Jul 31, 2026
BOM:532784 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,441.05 | 1,475.00 | 1,441.05 | 1,469.40 | 1,463.40 | 1.15% | 9,414 |
| Jul 8, 2026 | 1,452.80 | 1,486.50 | 1,440.00 | 1,452.70 | 1,446.77 | -0.01% | 11,974 |
| Jul 7, 2026 | 1,465.10 | 1,474.15 | 1,430.15 | 1,452.80 | 1,446.87 | -0.31% | 7,292 |
| Jul 6, 2026 | 1,480.30 | 1,487.35 | 1,426.45 | 1,457.35 | 1,451.40 | 1.15% | 18,303 |
| Jul 3, 2026 | 1,440.05 | 1,460.85 | 1,429.20 | 1,440.75 | 1,434.87 | 0.31% | 13,146 |
| Jul 2, 2026 | 1,414.55 | 1,448.00 | 1,413.60 | 1,436.35 | 1,430.48 | 1.91% | 6,271 |
| Jul 1, 2026 | 1,384.35 | 1,438.40 | 1,384.35 | 1,409.40 | 1,403.64 | 2.36% | 11,220 |
| Jun 30, 2026 | 1,387.50 | 1,404.25 | 1,373.30 | 1,376.95 | 1,371.33 | -0.76% | 5,143 |
| Jun 29, 2026 | 1,407.15 | 1,419.85 | 1,383.00 | 1,387.50 | 1,381.83 | -1.40% | 859 |
| Jun 25, 2026 | 1,430.00 | 1,444.80 | 1,400.30 | 1,407.15 | 1,401.40 | -1.39% | 2,307 |
| Jun 24, 2026 | 1,434.90 | 1,434.90 | 1,392.40 | 1,427.00 | 1,421.17 | 1.84% | 5,198 |
| Jun 23, 2026 | 1,416.35 | 1,437.00 | 1,390.95 | 1,401.25 | 1,395.53 | -1.36% | 10,122 |
| Jun 22, 2026 | 1,460.00 | 1,460.00 | 1,409.45 | 1,420.60 | 1,414.80 | 0.04% | 6,613 |
| Jun 19, 2026 | 1,420.10 | 1,425.40 | 1,406.75 | 1,420.00 | 1,414.20 | -0.45% | 2,289 |
| Jun 18, 2026 | 1,418.90 | 1,442.50 | 1,413.00 | 1,426.45 | 1,420.63 | 0.85% | 3,036 |
| Jun 17, 2026 | 1,397.55 | 1,418.00 | 1,392.30 | 1,414.40 | 1,408.62 | 1.17% | 6,898 |
| Jun 16, 2026 | 1,374.65 | 1,402.75 | 1,370.00 | 1,398.05 | 1,392.34 | 1.84% | 2,985 |
| Jun 15, 2026 | 1,341.20 | 1,388.45 | 1,341.20 | 1,372.80 | 1,367.19 | 3.01% | 4,056 |
| Jun 12, 2026 | 1,268.50 | 1,340.00 | 1,268.50 | 1,332.75 | 1,327.31 | 4.64% | 2,232 |
| Jun 11, 2026 | 1,280.00 | 1,303.55 | 1,264.35 | 1,273.65 | 1,268.45 | -1.70% | 1,659 |
| Jun 10, 2026 | 1,297.35 | 1,309.90 | 1,287.50 | 1,295.70 | 1,290.41 | -0.34% | 2,497 |
| Jun 9, 2026 | 1,294.40 | 1,310.50 | 1,285.00 | 1,300.15 | 1,294.84 | 0.44% | 7,958 |
| Jun 8, 2026 | 1,321.15 | 1,325.65 | 1,280.90 | 1,294.40 | 1,289.11 | -3.59% | 7,764 |
| Jun 5, 2026 | 1,344.80 | 1,365.00 | 1,329.05 | 1,342.65 | 1,337.17 | -0.10% | 7,040 |
| Jun 4, 2026 | 1,379.85 | 1,389.45 | 1,328.95 | 1,344.00 | 1,338.51 | -2.69% | 4,129 |
| Jun 3, 2026 | 1,378.35 | 1,384.60 | 1,365.00 | 1,381.20 | 1,375.56 | -0.31% | 935 |
| Jun 2, 2026 | 1,363.30 | 1,392.10 | 1,355.00 | 1,385.55 | 1,379.89 | -0.15% | 6,414 |
| Jun 1, 2026 | 1,418.80 | 1,424.85 | 1,373.70 | 1,387.65 | 1,381.98 | -2.20% | 6,995 |
| May 29, 2026 | 1,415.05 | 1,424.90 | 1,381.50 | 1,418.90 | 1,413.11 | 1.29% | 10,831 |
| May 27, 2026 | 1,422.85 | 1,448.30 | 1,389.00 | 1,400.80 | 1,395.08 | -0.92% | 3,716 |
| May 26, 2026 | 1,393.15 | 1,430.00 | 1,393.15 | 1,413.75 | 1,407.98 | 1.30% | 6,506 |
| May 25, 2026 | 1,374.80 | 1,401.00 | 1,374.80 | 1,395.60 | 1,389.90 | 1.02% | 3,917 |
| May 22, 2026 | 1,390.75 | 1,395.30 | 1,366.60 | 1,381.55 | 1,375.91 | -0.62% | 2,179 |
| May 21, 2026 | 1,398.75 | 1,410.00 | 1,366.85 | 1,390.10 | 1,384.42 | 1.33% | 5,997 |