Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,595.20
-34.10 (-2.09%)
Sep 19, 2025, 3:30 PM IST
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,629.90 | 1,639.80 | 1,589.10 | 1,595.20 | 1,595.20 | -2.09% | 147,921 |
| 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 |
| Aug 20, 2025 | 1,501.80 | 1,514.80 | 1,492.10 | 1,505.60 | 1,505.60 | 0.54% | 118,667 |
| Aug 19, 2025 | 1,493.70 | 1,512.70 | 1,488.90 | 1,497.50 | 1,497.50 | 0.25% | 90,396 |
| Aug 18, 2025 | 1,540.90 | 1,546.50 | 1,486.00 | 1,493.70 | 1,493.70 | -2.63% | 305,879 |
| Aug 14, 2025 | 1,529.80 | 1,546.90 | 1,514.10 | 1,534.10 | 1,534.10 | 0.87% | 95,359 |
| Aug 13, 2025 | 1,522.90 | 1,529.00 | 1,502.50 | 1,520.80 | 1,520.80 | 0.84% | 66,961 |
| Aug 12, 2025 | 1,526.40 | 1,530.00 | 1,488.00 | 1,508.20 | 1,508.20 | -0.34% | 87,559 |
| Aug 11, 2025 | 1,513.20 | 1,532.70 | 1,501.20 | 1,513.30 | 1,513.30 | 0.08% | 117,499 |
| Aug 8, 2025 | 1,565.90 | 1,565.90 | 1,490.00 | 1,512.10 | 1,512.10 | -3.07% | 304,336 |
| Aug 7, 2025 | 1,565.00 | 1,574.90 | 1,523.20 | 1,560.00 | 1,560.00 | -0.20% | 129,289 |
| Aug 6, 2025 | 1,607.00 | 1,612.50 | 1,555.00 | 1,563.10 | 1,563.10 | -1.88% | 120,011 |
| Aug 5, 2025 | 1,568.00 | 1,630.00 | 1,558.40 | 1,593.10 | 1,593.10 | 1.61% | 105,554 |
| Aug 4, 2025 | 1,580.00 | 1,588.90 | 1,550.00 | 1,567.80 | 1,567.80 | -1.05% | 88,873 |
| Aug 1, 2025 | 1,599.70 | 1,600.70 | 1,570.20 | 1,584.50 | 1,584.50 | -0.95% | 79,049 |
| Jul 31, 2025 | 1,574.90 | 1,606.80 | 1,541.80 | 1,599.70 | 1,599.70 | 0.93% | 174,637 |
| Jul 30, 2025 | 1,569.90 | 1,590.00 | 1,554.00 | 1,584.90 | 1,584.90 | 1.35% | 115,283 |
| Jul 29, 2025 | 1,585.00 | 1,598.80 | 1,539.30 | 1,563.80 | 1,563.80 | -2.40% | 246,805 |
| Jul 28, 2025 | 1,617.90 | 1,636.70 | 1,580.20 | 1,602.20 | 1,602.20 | -0.72% | 418,596 |
| Jul 25, 2025 | 1,619.70 | 1,633.70 | 1,590.00 | 1,613.80 | 1,613.80 | -0.86% | 193,193 |
| Jul 24, 2025 | 1,661.90 | 1,661.90 | 1,615.20 | 1,627.80 | 1,627.80 | -1.56% | 144,772 |
| Jul 23, 2025 | 1,681.60 | 1,681.60 | 1,628.80 | 1,653.60 | 1,653.60 | -1.15% | 297,392 |
| Jul 22, 2025 | 1,700.00 | 1,732.50 | 1,667.70 | 1,672.80 | 1,672.80 | -1.46% | 244,078 |
| Jul 21, 2025 | 1,687.00 | 1,706.30 | 1,668.00 | 1,697.60 | 1,697.60 | 0.14% | 147,707 |
| Jul 18, 2025 | 1,691.80 | 1,713.00 | 1,667.00 | 1,695.20 | 1,695.20 | 0.05% | 319,648 |
| Jul 17, 2025 | 1,652.00 | 1,702.00 | 1,652.00 | 1,694.40 | 1,694.40 | 2.65% | 625,333 |
| Jul 16, 2025 | 1,647.60 | 1,659.00 | 1,630.10 | 1,650.60 | 1,650.60 | 0.18% | 490,465 |
| Jul 15, 2025 | 1,555.70 | 1,680.00 | 1,550.00 | 1,647.60 | 1,647.60 | 6.65% | 2,050,126 |
| Jul 14, 2025 | 1,496.00 | 1,563.00 | 1,493.00 | 1,544.90 | 1,544.90 | 3.00% | 650,986 |
| Jul 11, 2025 | 1,526.00 | 1,526.00 | 1,492.00 | 1,499.90 | 1,499.90 | -1.48% | 254,301 |
| Jul 10, 2025 | 1,511.90 | 1,530.50 | 1,502.00 | 1,522.40 | 1,519.40 | 1.02% | 172,427 |