Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,210.00
-11.60 (-0.95%)
Oct 1, 2026, 3:29 PM IST
Sobha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,214.00 | 1,227.60 | 1,176.60 | 1,213.10 | 1,213.10 | -0.70% | 86,762 |
| Sep 30, 2026 | 1,201.00 | 1,239.00 | 1,198.00 | 1,221.60 | 1,221.60 | 0.42% | 121,889 |
| Sep 29, 2026 | 1,221.40 | 1,227.80 | 1,192.00 | 1,216.50 | 1,216.50 | -0.18% | 101,240 |
| Sep 28, 2026 | 1,228.40 | 1,233.60 | 1,205.10 | 1,218.70 | 1,218.70 | -0.64% | 51,564 |
| Sep 25, 2026 | 1,236.00 | 1,243.00 | 1,206.80 | 1,226.60 | 1,226.60 | -0.09% | 57,820 |
| Sep 24, 2026 | 1,248.40 | 1,248.40 | 1,221.80 | 1,227.70 | 1,227.70 | -1.29% | 46,367 |
| Sep 23, 2026 | 1,230.00 | 1,251.00 | 1,222.10 | 1,243.80 | 1,243.80 | 1.05% | 43,906 |
| Sep 22, 2026 | 1,223.30 | 1,260.00 | 1,217.90 | 1,230.90 | 1,230.90 | 1.39% | 133,744 |
| Sep 21, 2026 | 1,206.10 | 1,228.80 | 1,205.00 | 1,214.00 | 1,214.00 | -0.10% | 49,708 |
| Sep 18, 2026 | 1,192.70 | 1,225.80 | 1,190.50 | 1,215.20 | 1,215.20 | 2.17% | 120,571 |
| Sep 17, 2026 | 1,178.30 | 1,200.70 | 1,172.00 | 1,189.40 | 1,189.40 | 0.64% | 46,940 |
| Sep 16, 2026 | 1,190.00 | 1,194.70 | 1,173.10 | 1,181.80 | 1,181.80 | -0.91% | 77,935 |
| Sep 15, 2026 | 1,226.60 | 1,240.90 | 1,181.20 | 1,192.70 | 1,192.70 | -1.98% | 110,757 |
| Sep 11, 2026 | 1,234.00 | 1,234.00 | 1,201.90 | 1,216.80 | 1,216.80 | -1.53% | 96,039 |
| Sep 10, 2026 | 1,234.00 | 1,255.00 | 1,217.00 | 1,235.70 | 1,235.70 | 0.50% | 181,083 |
| Sep 9, 2026 | 1,255.00 | 1,255.00 | 1,224.00 | 1,229.50 | 1,229.50 | -2.08% | 40,274 |
| Sep 8, 2026 | 1,255.00 | 1,262.40 | 1,242.00 | 1,255.60 | 1,255.60 | 0.44% | 33,085 |
| Sep 7, 2026 | 1,276.00 | 1,276.00 | 1,243.20 | 1,250.10 | 1,250.10 | -1.08% | 38,511 |
| Sep 4, 2026 | 1,273.30 | 1,276.60 | 1,243.10 | 1,263.80 | 1,263.80 | 0.37% | 74,200 |
| Sep 3, 2026 | 1,245.80 | 1,272.60 | 1,240.00 | 1,259.10 | 1,259.10 | 2.36% | 153,978 |
| Sep 2, 2026 | 1,249.00 | 1,249.90 | 1,221.00 | 1,230.10 | 1,230.10 | -1.19% | 75,521 |
| Sep 1, 2026 | 1,266.50 | 1,266.50 | 1,232.00 | 1,244.90 | 1,244.90 | -0.88% | 76,576 |
| Aug 31, 2026 | 1,278.80 | 1,278.80 | 1,236.40 | 1,255.90 | 1,255.90 | -1.13% | 147,325 |
| Aug 28, 2026 | 1,283.20 | 1,283.20 | 1,265.30 | 1,270.20 | 1,270.20 | -0.29% | 42,616 |
| Aug 27, 2026 | 1,305.00 | 1,305.00 | 1,267.30 | 1,273.90 | 1,273.90 | -1.42% | 50,171 |
| Aug 26, 2026 | 1,285.00 | 1,307.00 | 1,278.00 | 1,292.20 | 1,292.20 | 0.98% | 65,926 |
| Aug 25, 2026 | 1,301.80 | 1,304.80 | 1,272.70 | 1,279.70 | 1,279.70 | -0.73% | 67,121 |
| Aug 24, 2026 | 1,286.90 | 1,313.00 | 1,285.00 | 1,289.10 | 1,289.10 | -0.42% | 67,450 |
| Aug 21, 2026 | 1,314.30 | 1,314.30 | 1,288.00 | 1,294.60 | 1,294.60 | -0.69% | 45,877 |
| Aug 20, 2026 | 1,289.00 | 1,308.90 | 1,275.90 | 1,303.60 | 1,303.60 | 2.32% | 64,406 |
| Aug 19, 2026 | 1,319.90 | 1,319.90 | 1,268.00 | 1,274.10 | 1,274.10 | -2.61% | 193,129 |
| Aug 18, 2026 | 1,328.60 | 1,329.90 | 1,301.50 | 1,308.30 | 1,308.30 | -0.96% | 42,674 |
| Aug 17, 2026 | 1,328.20 | 1,345.80 | 1,305.10 | 1,321.00 | 1,321.00 | -0.54% | 140,095 |
| Aug 14, 2026 | 1,348.60 | 1,348.60 | 1,322.00 | 1,328.20 | 1,328.20 | -1.07% | 33,841 |
| Aug 13, 2026 | 1,346.00 | 1,350.00 | 1,332.70 | 1,342.60 | 1,342.60 | 0.67% | 35,743 |
| Aug 12, 2026 | 1,355.00 | 1,355.00 | 1,327.00 | 1,333.70 | 1,333.70 | -0.63% | 55,797 |
| Aug 11, 2026 | 1,374.00 | 1,374.00 | 1,337.00 | 1,342.10 | 1,342.10 | -1.00% | 265,077 |
| Aug 10, 2026 | 1,340.00 | 1,378.00 | 1,327.10 | 1,355.70 | 1,355.70 | 1.25% | 76,692 |
| Aug 7, 2026 | 1,359.80 | 1,361.40 | 1,334.20 | 1,339.00 | 1,339.00 | -1.25% | 106,424 |
| Aug 6, 2026 | 1,369.90 | 1,371.40 | 1,347.00 | 1,355.90 | 1,355.90 | -0.37% | 73,903 |
| Aug 5, 2026 | 1,366.40 | 1,390.00 | 1,350.00 | 1,361.00 | 1,361.00 | 0.19% | 95,666 |
| Aug 4, 2026 | 1,372.30 | 1,375.00 | 1,350.00 | 1,358.40 | 1,358.40 | -1.01% | 62,598 |
| Aug 3, 2026 | 1,380.00 | 1,387.90 | 1,361.20 | 1,372.30 | 1,372.30 | 0.01% | 75,517 |
| Jul 31, 2026 | 1,359.90 | 1,378.20 | 1,344.60 | 1,372.20 | 1,372.20 | 2.07% | 59,090 |
| Jul 30, 2026 | 1,370.00 | 1,372.70 | 1,338.00 | 1,344.40 | 1,344.40 | -1.42% | 95,236 |
| Jul 29, 2026 | 1,346.00 | 1,373.20 | 1,341.70 | 1,363.70 | 1,363.70 | 1.44% | 83,844 |
| Jul 28, 2026 | 1,361.00 | 1,371.20 | 1,340.00 | 1,344.40 | 1,344.40 | -1.23% | 113,072 |
| Jul 27, 2026 | 1,373.70 | 1,385.00 | 1,354.00 | 1,361.20 | 1,361.20 | -0.08% | 102,281 |
| Jul 24, 2026 | 1,355.30 | 1,375.00 | 1,325.70 | 1,362.30 | 1,362.30 | -1.00% | 295,336 |
| Jul 23, 2026 | 1,420.00 | 1,422.40 | 1,365.10 | 1,376.10 | 1,376.10 | -3.50% | 325,143 |