Sobha Limited (NSE:SOBHA)
India flag India · Delayed Price · Currency is INR
1,458.40
+28.40 (1.99%)
Sep 1, 2025, 3:30 PM IST

Sobha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,480.001,485.301,425.001,430.001,430.00-3.38%132,710
Aug 28, 20251,480.001,493.001,463.001,480.001,480.00-0.48%75,301
Aug 26, 20251,505.901,512.901,472.201,487.101,487.10-1.25%112,540
Aug 25, 20251,483.601,519.101,481.001,505.901,505.901.85%85,031
Aug 22, 20251,523.401,532.601,471.801,478.601,478.60-2.66%104,543
Aug 21, 20251,509.901,545.601,497.101,519.001,519.000.89%171,456
Aug 20, 20251,501.801,514.801,492.101,505.601,505.600.54%118,667
Aug 19, 20251,493.701,512.701,488.901,497.501,497.500.25%90,396
Aug 18, 20251,540.901,546.501,486.001,493.701,493.70-2.63%305,879
Aug 14, 20251,529.801,546.901,514.101,534.101,534.100.87%95,359
Aug 13, 20251,522.901,529.001,502.501,520.801,520.800.84%66,961
Aug 12, 20251,526.401,530.001,488.001,508.201,508.20-0.34%87,559
Aug 11, 20251,513.201,532.701,501.201,513.301,513.300.08%117,499
Aug 8, 20251,565.901,565.901,490.001,512.101,512.10-3.07%304,336
Aug 7, 20251,565.001,574.901,523.201,560.001,560.00-0.20%129,289
Aug 6, 20251,607.001,612.501,555.001,563.101,563.10-1.88%120,011
Aug 5, 20251,568.001,630.001,558.401,593.101,593.101.61%105,554
Aug 4, 20251,580.001,588.901,550.001,567.801,567.80-1.05%88,873
Aug 1, 20251,599.701,600.701,570.201,584.501,584.50-0.95%79,049
Jul 31, 20251,574.901,606.801,541.801,599.701,599.700.93%174,637
Jul 30, 20251,569.901,590.001,554.001,584.901,584.901.35%115,283
Jul 29, 20251,585.001,598.801,539.301,563.801,563.80-2.40%246,805
Jul 28, 20251,617.901,636.701,580.201,602.201,602.20-0.72%418,596
Jul 25, 20251,619.701,633.701,590.001,613.801,613.80-0.86%193,193
Jul 24, 20251,661.901,661.901,615.201,627.801,627.80-1.56%144,772
Jul 23, 20251,681.601,681.601,628.801,653.601,653.60-1.15%297,392
Jul 22, 20251,700.001,732.501,667.701,672.801,672.80-1.46%244,078
Jul 21, 20251,687.001,706.301,668.001,697.601,697.600.14%147,707
Jul 18, 20251,691.801,713.001,667.001,695.201,695.200.05%319,648
Jul 17, 20251,652.001,702.001,652.001,694.401,694.402.65%625,333
Jul 16, 20251,647.601,659.001,630.101,650.601,650.600.18%490,465
Jul 15, 20251,555.701,680.001,550.001,647.601,647.606.65%2,050,126
Jul 14, 20251,496.001,563.001,493.001,544.901,544.903.00%650,986
Jul 11, 20251,526.001,526.001,492.001,499.901,499.90-1.48%254,301
Jul 10, 20251,511.901,530.501,502.001,522.401,519.401.02%172,427
Jul 9, 20251,522.901,523.001,496.901,507.001,504.03-0.87%213,720
Jul 8, 20251,544.001,554.301,482.001,520.201,517.200.28%731,007
Jul 7, 20251,520.101,533.601,498.001,515.901,512.91-0.25%203,729
Jul 4, 20251,510.001,524.001,490.401,519.701,516.710.50%258,162
Jul 3, 20251,486.001,519.001,471.101,512.201,509.221.75%377,212
Jul 2, 20251,498.901,509.001,475.601,486.201,483.27-0.38%269,375
Jul 1, 20251,475.001,504.001,452.301,491.801,488.861.77%446,893
Jun 30, 20251,465.501,474.001,450.101,465.801,462.910.74%205,349
Jun 27, 20251,483.001,490.001,450.001,455.101,452.23-1.39%257,699
Jun 26, 20251,535.001,535.001,469.101,475.601,472.69-3.25%309,875
Jun 25, 20251,514.001,529.001,498.901,525.201,522.191.34%172,668
Jun 24, 20251,506.401,533.001,495.301,505.101,502.130.18%290,669
Jun 23, 20251,486.001,521.501,482.001,502.401,499.440.92%364,795
Jun 20, 20251,535.001,557.501,478.601,488.701,485.77-2.83%873,949
Jun 19, 20251,558.001,584.001,525.001,532.001,528.98-1.50%158,080