Sobha Limited (BOM:532784)
India · Delayed Price · Currency is INR 1,125.10
-32.85 (-2.84%)
At close: Oct 30, 2026
BOM:532784 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,150.00 | 1,157.95 | 1,116.90 | 1,125.10 | 1,125.10 | -2.84% | 3,797 |
| Oct 29, 2026 | 1,159.95 | 1,163.30 | 1,146.25 | 1,157.95 | 1,157.95 | -0.26% | 2,922 |
| Oct 28, 2026 | 1,150.25 | 1,178.45 | 1,150.25 | 1,160.95 | 1,160.95 | -2.42% | 1,402 |
| Oct 27, 2026 | 1,144.00 | 1,205.75 | 1,143.95 | 1,189.80 | 1,189.80 | 3.86% | 5,999 |
| Oct 26, 2026 | 1,180.60 | 1,180.60 | 1,117.00 | 1,145.60 | 1,145.60 | -2.28% | 6,012 |
| Oct 23, 2026 | 1,183.70 | 1,183.70 | 1,140.00 | 1,172.35 | 1,172.35 | -1.94% | 3,217 |
| Oct 22, 2026 | 1,191.95 | 1,206.50 | 1,169.70 | 1,195.50 | 1,195.50 | -1.24% | 5,987 |
| Oct 21, 2026 | 1,138.90 | 1,228.70 | 1,113.00 | 1,210.55 | 1,210.55 | 3.07% | 24,305 |
| Oct 19, 2026 | 1,192.65 | 1,200.00 | 1,173.00 | 1,174.45 | 1,174.45 | -1.14% | 1,677 |
| Oct 16, 2026 | 1,155.00 | 1,194.80 | 1,155.00 | 1,188.05 | 1,188.05 | -0.37% | 3,505 |
| Oct 15, 2026 | 1,203.85 | 1,221.00 | 1,181.50 | 1,192.50 | 1,192.50 | -1.07% | 12,257 |
| Oct 14, 2026 | 1,180.10 | 1,215.00 | 1,177.75 | 1,205.35 | 1,205.35 | 1.67% | 4,723 |
| Oct 13, 2026 | 1,159.90 | 1,188.00 | 1,156.60 | 1,185.60 | 1,185.60 | 2.21% | 3,846 |
| Oct 12, 2026 | 1,159.65 | 1,177.00 | 1,145.00 | 1,160.00 | 1,160.00 | -0.22% | 11,831 |
| Oct 9, 2026 | 1,179.25 | 1,189.15 | 1,155.00 | 1,162.55 | 1,162.55 | -1.71% | 3,241 |
| Oct 8, 2026 | 1,196.55 | 1,207.20 | 1,168.15 | 1,182.80 | 1,182.80 | -1.28% | 4,304 |
| Oct 7, 2026 | 1,204.90 | 1,204.90 | 1,185.00 | 1,198.15 | 1,198.15 | 0.71% | 1,715 |
| Oct 6, 2026 | 1,188.05 | 1,212.10 | 1,180.25 | 1,189.70 | 1,189.70 | -0.73% | 3,351 |
| Oct 5, 2026 | 1,211.20 | 1,232.45 | 1,189.45 | 1,198.40 | 1,198.40 | -1.40% | 9,045 |
| Oct 1, 2026 | 1,215.60 | 1,222.30 | 1,180.00 | 1,215.40 | 1,215.40 | -0.39% | 3,317 |
| Sep 30, 2026 | 1,204.55 | 1,237.00 | 1,197.95 | 1,220.20 | 1,220.20 | 0.34% | 2,586 |
| Sep 29, 2026 | 1,206.15 | 1,221.50 | 1,193.40 | 1,216.05 | 1,216.05 | -0.27% | 3,410 |
| Sep 28, 2026 | 1,226.60 | 1,231.00 | 1,204.25 | 1,219.30 | 1,219.30 | -0.62% | 2,949 |
| Sep 25, 2026 | 1,235.05 | 1,236.95 | 1,206.10 | 1,226.90 | 1,226.90 | -0.21% | 4,442 |
| Sep 24, 2026 | 1,243.80 | 1,248.00 | 1,221.50 | 1,229.45 | 1,229.45 | -1.19% | 4,110 |
| Sep 23, 2026 | 1,226.00 | 1,249.00 | 1,223.35 | 1,244.20 | 1,244.20 | 0.99% | 6,743 |
| Sep 22, 2026 | 1,218.05 | 1,257.25 | 1,217.55 | 1,232.00 | 1,232.00 | 1.52% | 5,849 |
| Sep 21, 2026 | 1,208.20 | 1,230.00 | 1,206.85 | 1,213.60 | 1,213.60 | -0.14% | 113,679 |
| 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% | 6,077 |
| 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 |