Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,449.70
+43.70 (3.11%)
Jan 30, 2026, 3:25 PM IST
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,398.60 | 1,437.10 | 1,385.00 | 1,433.90 | - | 1.98% | 26,383 |
| 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 |
| 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 |