Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,452.00
+13.20 (0.92%)
Dec 19, 2025, 2:30 PM IST
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,439.00 | 1,459.70 | 1,438.80 | 1,448.00 | - | 0.64% | 17,364 |
| Dec 18, 2025 | 1,440.00 | 1,454.60 | 1,425.30 | 1,438.80 | 1,438.80 | -0.38% | 85,361 |
| Dec 17, 2025 | 1,466.70 | 1,472.90 | 1,430.00 | 1,444.30 | 1,444.30 | -1.61% | 109,107 |
| Dec 16, 2025 | 1,430.00 | 1,488.40 | 1,412.00 | 1,468.00 | 1,468.00 | 2.39% | 161,682 |
| Dec 15, 2025 | 1,449.00 | 1,449.00 | 1,421.20 | 1,433.70 | 1,433.70 | -1.10% | 86,456 |
| Dec 12, 2025 | 1,422.70 | 1,455.00 | 1,410.00 | 1,449.60 | 1,449.60 | 3.05% | 113,871 |
| Dec 11, 2025 | 1,456.50 | 1,456.50 | 1,395.00 | 1,406.70 | 1,406.70 | -2.82% | 273,128 |
| Dec 10, 2025 | 1,432.60 | 1,467.90 | 1,432.60 | 1,447.50 | 1,447.50 | 1.47% | 122,719 |
| Dec 9, 2025 | 1,458.00 | 1,470.90 | 1,415.30 | 1,426.50 | 1,426.50 | -3.05% | 536,132 |
| Dec 8, 2025 | 1,510.20 | 1,534.00 | 1,463.00 | 1,471.40 | 1,471.40 | -4.32% | 302,064 |
| Dec 5, 2025 | 1,538.90 | 1,554.00 | 1,523.00 | 1,537.80 | 1,537.80 | -0.07% | 57,454 |
| Dec 4, 2025 | 1,515.20 | 1,545.00 | 1,510.40 | 1,538.90 | 1,538.90 | 0.70% | 49,251 |
| Dec 3, 2025 | 1,551.70 | 1,552.40 | 1,521.00 | 1,528.20 | 1,528.20 | -1.44% | 57,746 |
| Dec 2, 2025 | 1,539.00 | 1,556.00 | 1,521.20 | 1,550.60 | 1,550.60 | 1.29% | 63,357 |
| Dec 1, 2025 | 1,547.80 | 1,555.00 | 1,527.00 | 1,530.90 | 1,530.90 | -0.42% | 41,183 |
| Nov 28, 2025 | 1,546.50 | 1,546.50 | 1,525.50 | 1,537.30 | 1,537.30 | -0.07% | 77,363 |
| Nov 27, 2025 | 1,574.00 | 1,582.00 | 1,535.00 | 1,538.40 | 1,538.40 | -2.17% | 71,426 |
| Nov 26, 2025 | 1,548.90 | 1,575.90 | 1,531.30 | 1,572.60 | 1,572.60 | 1.53% | 59,561 |
| Nov 25, 2025 | 1,524.50 | 1,557.00 | 1,521.00 | 1,548.90 | 1,548.90 | 2.11% | 96,931 |
| Nov 24, 2025 | 1,529.90 | 1,538.90 | 1,487.00 | 1,516.90 | 1,516.90 | -0.80% | 83,165 |
| Nov 21, 2025 | 1,549.00 | 1,568.30 | 1,523.00 | 1,529.10 | 1,529.10 | -1.79% | 90,037 |
| Nov 20, 2025 | 1,585.20 | 1,585.20 | 1,545.50 | 1,556.90 | 1,556.90 | -0.80% | 64,014 |
| Nov 19, 2025 | 1,569.80 | 1,580.00 | 1,559.10 | 1,569.40 | 1,569.40 | -0.14% | 77,518 |
| Nov 18, 2025 | 1,635.00 | 1,636.10 | 1,568.00 | 1,571.60 | 1,571.60 | -2.90% | 146,470 |
| Nov 17, 2025 | 1,579.30 | 1,622.80 | 1,576.30 | 1,618.50 | 1,618.50 | 2.84% | 129,360 |
| Nov 14, 2025 | 1,593.00 | 1,602.90 | 1,565.20 | 1,573.80 | 1,573.80 | -1.34% | 77,863 |
| Nov 13, 2025 | 1,618.90 | 1,633.90 | 1,589.90 | 1,595.10 | 1,595.10 | -1.01% | 109,027 |
| Nov 12, 2025 | 1,617.00 | 1,629.00 | 1,605.00 | 1,611.30 | 1,611.30 | -0.08% | 79,851 |
| Nov 11, 2025 | 1,646.00 | 1,655.00 | 1,610.00 | 1,612.60 | 1,612.60 | -2.14% | 127,364 |
| Nov 10, 2025 | 1,707.00 | 1,732.00 | 1,636.90 | 1,647.90 | 1,647.90 | -3.13% | 258,158 |
| Nov 7, 2025 | 1,654.40 | 1,705.50 | 1,615.00 | 1,701.20 | 1,701.20 | 2.83% | 321,088 |
| Nov 6, 2025 | 1,620.00 | 1,660.00 | 1,610.00 | 1,654.40 | 1,654.40 | 2.17% | 360,540 |
| Nov 4, 2025 | 1,678.20 | 1,686.00 | 1,611.00 | 1,619.20 | 1,619.20 | -2.25% | 267,639 |
| Nov 3, 2025 | 1,620.00 | 1,661.40 | 1,619.20 | 1,656.40 | 1,656.40 | 2.34% | 247,344 |
| 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% | 367,812 |
| Oct 24, 2025 | 1,534.20 | 1,547.00 | 1,522.00 | 1,534.70 | 1,534.70 | 0.03% | 117,327 |
| Oct 23, 2025 | 1,550.30 | 1,553.00 | 1,504.90 | 1,534.20 | 1,534.20 | -0.65% | 233,509 |
| 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% | 277,237 |
| 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% | 49,006 |
| Oct 10, 2025 | 1,436.20 | 1,476.40 | 1,430.10 | 1,452.00 | 1,452.00 | 0.68% | 118,859 |
| Oct 9, 2025 | 1,473.00 | 1,482.90 | 1,428.00 | 1,442.20 | 1,442.20 | -1.33% | 199,494 |