Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,656.40
+37.80 (2.34%)
Nov 3, 2025, 3:30 PM IST
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,620.00 | 1,661.40 | 1,619.20 | 1,656.40 | 1,656.40 | 2.34% | 247,428 |
| Oct 31, 2025 | 1,585.00 | 1,628.40 | 1,572.50 | 1,618.60 | 1,618.60 | 2.65% | 265,514 |
| Oct 30, 2025 | 1,561.50 | 1,583.00 | 1,547.60 | 1,576.80 | 1,576.80 | 1.12% | 115,487 |
| Oct 29, 2025 | 1,553.00 | 1,565.00 | 1,530.10 | 1,559.40 | 1,559.40 | 0.89% | 139,961 |
| Oct 28, 2025 | 1,575.00 | 1,578.30 | 1,540.10 | 1,545.60 | 1,545.60 | -1.49% | 116,695 |
| Oct 27, 2025 | 1,547.00 | 1,596.00 | 1,534.70 | 1,569.00 | 1,569.00 | 2.23% | 367,813 |
| Oct 24, 2025 | 1,534.20 | 1,547.00 | 1,522.00 | 1,534.70 | 1,534.70 | 0.03% | 117,334 |
| Oct 23, 2025 | 1,550.30 | 1,553.00 | 1,504.90 | 1,534.20 | 1,534.20 | -0.65% | 233,558 |
| Oct 21, 2025 | 1,560.00 | 1,564.50 | 1,535.40 | 1,544.20 | 1,544.20 | -0.51% | 28,812 |
| Oct 20, 2025 | 1,585.00 | 1,585.00 | 1,492.30 | 1,552.10 | 1,552.10 | 1.72% | 688,778 |
| Oct 17, 2025 | 1,539.10 | 1,547.00 | 1,510.00 | 1,525.80 | 1,525.80 | -1.34% | 134,460 |
| Oct 16, 2025 | 1,507.30 | 1,553.90 | 1,504.10 | 1,546.50 | 1,546.50 | 2.63% | 277,255 |
| Oct 15, 2025 | 1,445.10 | 1,542.00 | 1,441.00 | 1,506.90 | 1,506.90 | 4.70% | 1,241,755 |
| Oct 14, 2025 | 1,457.30 | 1,457.30 | 1,413.90 | 1,439.20 | 1,439.20 | -0.57% | 483,769 |
| Oct 13, 2025 | 1,452.00 | 1,457.70 | 1,435.90 | 1,447.40 | 1,447.40 | -0.32% | 49,011 |
| Oct 10, 2025 | 1,436.20 | 1,476.40 | 1,430.10 | 1,452.00 | 1,452.00 | 0.68% | 118,864 |
| Oct 9, 2025 | 1,473.00 | 1,482.90 | 1,428.00 | 1,442.20 | 1,442.20 | -1.33% | 200,482 |
| Oct 8, 2025 | 1,476.00 | 1,479.10 | 1,453.50 | 1,461.70 | 1,461.70 | -0.56% | 61,895 |
| Oct 7, 2025 | 1,479.00 | 1,482.80 | 1,464.00 | 1,470.00 | 1,470.00 | -0.07% | 89,856 |
| Oct 6, 2025 | 1,525.00 | 1,530.00 | 1,463.00 | 1,471.00 | 1,471.00 | 0.05% | 328,642 |
| Oct 3, 2025 | 1,519.80 | 1,526.50 | 1,463.00 | 1,470.30 | 1,470.30 | -2.94% | 159,875 |
| Oct 1, 2025 | 1,541.50 | 1,553.40 | 1,500.30 | 1,514.90 | 1,514.90 | -1.73% | 267,940 |
| Sep 30, 2025 | 1,519.00 | 1,560.00 | 1,495.20 | 1,541.50 | 1,541.50 | 1.45% | 70,600 |
| Sep 29, 2025 | 1,549.90 | 1,556.50 | 1,505.10 | 1,519.40 | 1,519.40 | -1.48% | 69,794 |
| Sep 26, 2025 | 1,559.70 | 1,569.50 | 1,522.60 | 1,542.20 | 1,542.20 | -1.12% | 82,521 |
| Sep 25, 2025 | 1,574.00 | 1,590.00 | 1,550.10 | 1,559.70 | 1,559.70 | -0.91% | 57,970 |
| Sep 24, 2025 | 1,588.00 | 1,595.50 | 1,558.00 | 1,574.00 | 1,574.00 | -0.26% | 109,061 |
| Sep 23, 2025 | 1,594.00 | 1,602.90 | 1,550.50 | 1,578.10 | 1,578.10 | -1.11% | 171,501 |
| Sep 22, 2025 | 1,594.00 | 1,624.50 | 1,588.20 | 1,595.80 | 1,595.80 | 0.04% | 94,442 |
| Sep 19, 2025 | 1,629.90 | 1,639.80 | 1,589.10 | 1,595.20 | 1,595.20 | -2.09% | 148,013 |
| Sep 18, 2025 | 1,610.00 | 1,651.90 | 1,598.30 | 1,629.30 | 1,629.30 | 1.35% | 231,506 |
| Sep 17, 2025 | 1,589.40 | 1,618.80 | 1,585.20 | 1,607.60 | 1,607.60 | 1.15% | 113,373 |
| Sep 16, 2025 | 1,599.00 | 1,619.90 | 1,579.00 | 1,589.40 | 1,589.40 | -0.33% | 128,525 |
| Sep 15, 2025 | 1,565.00 | 1,606.60 | 1,555.00 | 1,594.70 | 1,594.70 | 1.64% | 122,698 |
| Sep 12, 2025 | 1,547.70 | 1,575.00 | 1,526.00 | 1,569.00 | 1,569.00 | 0.74% | 134,763 |
| Sep 11, 2025 | 1,488.00 | 1,582.30 | 1,478.00 | 1,557.40 | 1,557.40 | 4.10% | 207,966 |
| Sep 10, 2025 | 1,438.30 | 1,504.50 | 1,430.00 | 1,496.00 | 1,496.00 | 4.69% | 212,838 |
| Sep 9, 2025 | 1,430.00 | 1,445.00 | 1,415.20 | 1,429.00 | 1,429.00 | -0.61% | 60,254 |
| Sep 8, 2025 | 1,424.00 | 1,445.00 | 1,415.00 | 1,437.80 | 1,437.80 | 2.15% | 91,085 |
| Sep 5, 2025 | 1,458.60 | 1,463.00 | 1,402.10 | 1,407.60 | 1,407.60 | -2.92% | 207,912 |
| Sep 4, 2025 | 1,472.90 | 1,474.80 | 1,443.00 | 1,450.00 | 1,450.00 | -0.21% | 612,815 |
| Sep 3, 2025 | 1,470.40 | 1,474.40 | 1,445.20 | 1,453.10 | 1,453.10 | -0.49% | 84,766 |
| Sep 2, 2025 | 1,458.30 | 1,470.90 | 1,443.60 | 1,460.20 | 1,460.20 | 0.12% | 132,010 |
| Sep 1, 2025 | 1,431.60 | 1,462.40 | 1,421.50 | 1,458.40 | 1,458.40 | 1.99% | 106,847 |
| Aug 29, 2025 | 1,480.00 | 1,485.30 | 1,425.00 | 1,430.00 | 1,430.00 | -3.38% | 132,712 |
| Aug 28, 2025 | 1,480.00 | 1,493.00 | 1,463.00 | 1,480.00 | 1,480.00 | -0.48% | 75,301 |
| Aug 26, 2025 | 1,505.90 | 1,512.90 | 1,472.20 | 1,487.10 | 1,487.10 | -1.25% | 112,540 |
| Aug 25, 2025 | 1,483.60 | 1,519.10 | 1,481.00 | 1,505.90 | 1,505.90 | 1.85% | 85,031 |
| Aug 22, 2025 | 1,523.40 | 1,532.60 | 1,471.80 | 1,478.60 | 1,478.60 | -2.66% | 104,543 |
| Aug 21, 2025 | 1,509.90 | 1,545.60 | 1,497.10 | 1,519.00 | 1,519.00 | 0.89% | 171,456 |