Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,497.20
+9.90 (0.67%)
At close: Feb 19, 2026
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1,492.60 | 1,505.00 | 1,462.00 | 1,497.20 | 1,497.20 | 0.67% | 74,160 |
| Feb 18, 2026 | 1,480.10 | 1,493.10 | 1,471.00 | 1,487.30 | 1,487.30 | 0.30% | 80,499 |
| Feb 17, 2026 | 1,491.20 | 1,501.00 | 1,472.00 | 1,482.80 | 1,482.80 | -0.11% | 54,570 |
| Feb 16, 2026 | 1,504.90 | 1,509.70 | 1,478.00 | 1,484.50 | 1,484.50 | -2.65% | 123,359 |
| Feb 13, 2026 | 1,530.80 | 1,535.00 | 1,497.20 | 1,524.90 | 1,524.90 | -0.39% | 81,768 |
| Feb 12, 2026 | 1,548.10 | 1,548.10 | 1,514.00 | 1,530.80 | 1,530.80 | -1.17% | 64,304 |
| Feb 11, 2026 | 1,535.20 | 1,555.00 | 1,506.90 | 1,549.00 | 1,549.00 | 1.00% | 87,734 |
| Feb 10, 2026 | 1,553.40 | 1,557.20 | 1,521.20 | 1,533.70 | 1,533.70 | -0.99% | 79,455 |
| Feb 9, 2026 | 1,519.00 | 1,562.90 | 1,504.30 | 1,549.00 | 1,549.00 | 2.28% | 122,664 |
| Feb 6, 2026 | 1,491.80 | 1,518.00 | 1,470.40 | 1,514.50 | 1,514.50 | 1.52% | 67,110 |
| Feb 5, 2026 | 1,496.00 | 1,506.50 | 1,473.10 | 1,491.80 | 1,491.80 | -0.52% | 70,503 |
| Feb 4, 2026 | 1,498.00 | 1,525.00 | 1,467.80 | 1,499.60 | 1,499.60 | -0.44% | 90,778 |
| Feb 3, 2026 | 1,445.00 | 1,554.20 | 1,445.00 | 1,506.20 | 1,506.20 | 5.94% | 227,772 |
| Feb 2, 2026 | 1,384.80 | 1,424.90 | 1,371.60 | 1,421.80 | 1,421.80 | 2.67% | 69,870 |
| Feb 1, 2026 | 1,456.20 | 1,459.20 | 1,352.20 | 1,384.80 | 1,384.80 | -4.51% | 171,619 |
| Jan 30, 2026 | 1,398.60 | 1,460.90 | 1,385.00 | 1,450.20 | 1,450.20 | 3.14% | 101,573 |
| Jan 29, 2026 | 1,416.10 | 1,416.10 | 1,376.80 | 1,406.00 | 1,406.00 | -0.71% | 82,437 |
| Jan 28, 2026 | 1,369.70 | 1,430.00 | 1,360.10 | 1,416.10 | 1,416.10 | 3.39% | 80,587 |
| Jan 27, 2026 | 1,380.00 | 1,380.90 | 1,339.50 | 1,369.70 | 1,369.70 | -0.88% | 257,003 |
| Jan 23, 2026 | 1,361.00 | 1,398.00 | 1,332.40 | 1,381.80 | 1,381.80 | 2.84% | 152,149 |
| Jan 22, 2026 | 1,375.00 | 1,378.80 | 1,336.00 | 1,343.70 | 1,343.70 | -0.60% | 85,394 |
| Jan 21, 2026 | 1,342.00 | 1,366.00 | 1,322.10 | 1,351.80 | 1,351.80 | -0.94% | 345,077 |
| Jan 20, 2026 | 1,479.10 | 1,479.10 | 1,334.00 | 1,364.60 | 1,364.60 | -8.61% | 453,225 |
| Jan 19, 2026 | 1,484.10 | 1,510.20 | 1,466.00 | 1,493.20 | 1,493.20 | -2.23% | 376,331 |
| Jan 16, 2026 | 1,561.60 | 1,580.10 | 1,520.00 | 1,527.30 | 1,527.30 | -1.43% | 151,293 |
| Jan 14, 2026 | 1,530.70 | 1,563.10 | 1,516.10 | 1,549.40 | 1,549.40 | 1.08% | 108,857 |
| Jan 13, 2026 | 1,545.20 | 1,562.40 | 1,520.50 | 1,532.80 | 1,532.80 | -1.07% | 91,551 |
| Jan 12, 2026 | 1,557.30 | 1,557.80 | 1,507.40 | 1,549.40 | 1,549.40 | -0.50% | 222,849 |
| Jan 9, 2026 | 1,570.00 | 1,571.00 | 1,515.80 | 1,557.20 | 1,557.20 | -0.82% | 268,718 |
| Jan 8, 2026 | 1,525.00 | 1,579.30 | 1,514.60 | 1,570.10 | 1,570.10 | 2.68% | 304,055 |
| Jan 7, 2026 | 1,550.10 | 1,558.30 | 1,509.00 | 1,529.10 | 1,529.10 | -1.25% | 223,733 |
| Jan 6, 2026 | 1,590.10 | 1,601.80 | 1,539.00 | 1,548.50 | 1,548.50 | -1.80% | 243,225 |
| Jan 5, 2026 | 1,548.20 | 1,595.00 | 1,520.10 | 1,576.90 | 1,576.90 | 5.79% | 1,607,183 |
| Jan 2, 2026 | 1,472.20 | 1,495.80 | 1,457.20 | 1,490.60 | 1,490.60 | 1.90% | 59,233 |
| Jan 1, 2026 | 1,467.00 | 1,480.10 | 1,451.00 | 1,462.80 | 1,462.80 | 0.24% | 51,815 |
| Dec 31, 2025 | 1,458.60 | 1,484.90 | 1,448.00 | 1,459.30 | 1,459.30 | 0.05% | 96,388 |
| Dec 30, 2025 | 1,456.10 | 1,473.00 | 1,435.60 | 1,458.60 | 1,458.60 | -0.67% | 250,917 |
| Dec 29, 2025 | 1,479.60 | 1,487.40 | 1,454.90 | 1,468.40 | 1,468.40 | -0.76% | 107,526 |
| Dec 26, 2025 | 1,486.00 | 1,492.80 | 1,464.10 | 1,479.60 | 1,479.60 | 0.14% | 152,327 |
| Dec 24, 2025 | 1,486.00 | 1,506.90 | 1,473.00 | 1,477.50 | 1,477.50 | -0.95% | 137,879 |
| Dec 23, 2025 | 1,486.90 | 1,507.00 | 1,470.90 | 1,491.70 | 1,491.70 | 0.54% | 73,311 |
| Dec 22, 2025 | 1,469.60 | 1,486.90 | 1,462.20 | 1,483.70 | 1,483.70 | 1.27% | 122,927 |
| Dec 19, 2025 | 1,439.00 | 1,477.00 | 1,430.00 | 1,465.10 | 1,465.10 | 1.83% | 231,125 |
| 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 |