Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,394.30
-20.20 (-1.43%)
May 12, 2026, 3:29 PM IST
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,425.00 | 1,429.00 | 1,381.00 | 1,414.50 | 1,414.50 | -0.76% | 182,272 |
| May 8, 2026 | 1,454.00 | 1,454.00 | 1,417.10 | 1,425.40 | 1,425.40 | -1.76% | 151,942 |
| May 7, 2026 | 1,449.00 | 1,466.00 | 1,420.00 | 1,451.00 | 1,451.00 | -0.06% | 275,020 |
| May 6, 2026 | 1,458.40 | 1,472.30 | 1,425.00 | 1,451.80 | 1,451.80 | 0.38% | 327,852 |
| May 5, 2026 | 1,498.00 | 1,577.00 | 1,422.20 | 1,446.30 | 1,446.30 | 0.41% | 2,134,434 |
| May 4, 2026 | 1,450.10 | 1,476.30 | 1,435.00 | 1,440.40 | 1,440.40 | 0.49% | 145,162 |
| Apr 30, 2026 | 1,438.00 | 1,449.70 | 1,409.90 | 1,433.40 | 1,433.40 | -1.12% | 120,241 |
| Apr 29, 2026 | 1,442.90 | 1,467.00 | 1,435.00 | 1,449.70 | 1,449.70 | 0.97% | 143,782 |
| Apr 28, 2026 | 1,435.00 | 1,441.00 | 1,410.20 | 1,435.80 | 1,435.80 | 0.36% | 107,365 |
| Apr 27, 2026 | 1,430.00 | 1,438.90 | 1,405.00 | 1,430.60 | 1,430.60 | 0.96% | 123,727 |
| Apr 24, 2026 | 1,422.60 | 1,444.60 | 1,388.20 | 1,417.00 | 1,417.00 | -0.39% | 266,156 |
| Apr 23, 2026 | 1,387.40 | 1,438.80 | 1,387.40 | 1,422.60 | 1,422.60 | 2.54% | 370,559 |
| Apr 22, 2026 | 1,377.00 | 1,401.40 | 1,350.10 | 1,387.40 | 1,387.40 | 1.26% | 342,111 |
| Apr 21, 2026 | 1,310.90 | 1,389.90 | 1,310.90 | 1,370.20 | 1,370.20 | 4.48% | 517,430 |
| Apr 20, 2026 | 1,326.00 | 1,337.40 | 1,306.60 | 1,311.40 | 1,311.40 | -1.56% | 68,949 |
| Apr 17, 2026 | 1,331.00 | 1,336.90 | 1,313.40 | 1,332.20 | 1,332.20 | 0.83% | 57,062 |
| Apr 16, 2026 | 1,327.30 | 1,339.90 | 1,310.50 | 1,321.20 | 1,321.20 | 0.03% | 91,121 |
| Apr 15, 2026 | 1,323.20 | 1,331.90 | 1,303.40 | 1,320.80 | 1,320.80 | 1.84% | 97,403 |
| Apr 13, 2026 | 1,279.10 | 1,314.00 | 1,255.00 | 1,297.00 | 1,297.00 | -0.22% | 88,998 |
| Apr 10, 2026 | 1,319.90 | 1,329.60 | 1,292.00 | 1,299.90 | 1,299.90 | -0.05% | 155,785 |
| Apr 9, 2026 | 1,292.00 | 1,308.00 | 1,264.00 | 1,300.60 | 1,300.60 | 0.63% | 122,599 |
| Apr 8, 2026 | 1,279.80 | 1,322.10 | 1,266.50 | 1,292.50 | 1,292.50 | 5.19% | 186,531 |
| Apr 7, 2026 | 1,219.50 | 1,243.70 | 1,202.40 | 1,228.70 | 1,228.70 | 0.71% | 156,704 |
| Apr 6, 2026 | 1,169.90 | 1,238.00 | 1,153.10 | 1,220.00 | 1,220.00 | 5.46% | 214,193 |
| Apr 2, 2026 | 1,190.00 | 1,190.00 | 1,130.00 | 1,156.80 | 1,156.80 | -3.43% | 411,454 |
| Apr 1, 2026 | 1,193.00 | 1,237.70 | 1,190.10 | 1,197.90 | 1,197.90 | 0.88% | 184,905 |
| Mar 30, 2026 | 1,215.10 | 1,218.50 | 1,171.20 | 1,187.40 | 1,187.40 | -3.27% | 107,934 |
| Mar 27, 2026 | 1,225.00 | 1,247.00 | 1,173.10 | 1,227.50 | 1,227.50 | 0.34% | 140,499 |
| Mar 25, 2026 | 1,205.50 | 1,251.60 | 1,202.10 | 1,223.40 | 1,223.40 | 1.48% | 94,969 |
| Mar 24, 2026 | 1,216.40 | 1,232.60 | 1,199.00 | 1,205.60 | 1,205.60 | 0.49% | 95,696 |
| Mar 23, 2026 | 1,250.00 | 1,252.00 | 1,188.10 | 1,199.70 | 1,199.70 | -5.33% | 110,889 |
| Mar 20, 2026 | 1,287.00 | 1,290.10 | 1,232.30 | 1,267.20 | 1,267.20 | -0.25% | 148,250 |
| Mar 19, 2026 | 1,287.30 | 1,313.90 | 1,258.20 | 1,270.40 | 1,270.40 | -1.80% | 130,706 |
| Mar 18, 2026 | 1,287.30 | 1,305.30 | 1,274.70 | 1,293.70 | 1,293.70 | 1.09% | 95,455 |
| Mar 17, 2026 | 1,247.90 | 1,299.00 | 1,244.90 | 1,279.70 | 1,279.70 | 2.61% | 60,352 |
| Mar 16, 2026 | 1,300.00 | 1,300.00 | 1,221.10 | 1,247.20 | 1,247.20 | -3.65% | 268,830 |
| Mar 13, 2026 | 1,342.90 | 1,347.00 | 1,285.00 | 1,294.40 | 1,294.40 | -3.42% | 233,073 |
| Mar 12, 2026 | 1,351.00 | 1,358.90 | 1,313.00 | 1,340.30 | 1,340.30 | -1.08% | 90,484 |
| Mar 11, 2026 | 1,325.90 | 1,362.40 | 1,321.00 | 1,354.90 | 1,354.90 | 2.19% | 58,873 |
| Mar 10, 2026 | 1,307.20 | 1,349.20 | 1,295.10 | 1,325.90 | 1,325.90 | 3.27% | 79,548 |
| Mar 9, 2026 | 1,339.90 | 1,339.90 | 1,276.40 | 1,283.90 | 1,283.90 | -5.39% | 123,292 |
| Mar 6, 2026 | 1,358.00 | 1,363.00 | 1,338.00 | 1,357.10 | 1,357.10 | 0.17% | 57,872 |
| Mar 5, 2026 | 1,337.80 | 1,368.50 | 1,326.20 | 1,354.80 | 1,354.80 | 1.23% | 70,293 |
| Mar 4, 2026 | 1,330.00 | 1,347.50 | 1,297.60 | 1,338.40 | 1,338.40 | -1.56% | 88,636 |
| Mar 2, 2026 | 1,321.00 | 1,382.80 | 1,311.00 | 1,359.60 | 1,359.60 | -2.54% | 103,862 |
| Feb 27, 2026 | 1,443.10 | 1,443.10 | 1,387.20 | 1,395.10 | 1,395.10 | -3.10% | 360,812 |
| Feb 26, 2026 | 1,449.70 | 1,472.50 | 1,432.90 | 1,439.80 | 1,439.80 | -1.09% | 57,359 |
| Feb 25, 2026 | 1,462.40 | 1,474.90 | 1,428.90 | 1,455.70 | 1,455.70 | 0.01% | 144,930 |
| Feb 24, 2026 | 1,511.10 | 1,513.10 | 1,445.10 | 1,455.60 | 1,455.60 | -3.80% | 107,794 |
| Feb 23, 2026 | 1,515.90 | 1,538.30 | 1,507.20 | 1,513.10 | 1,513.10 | -0.06% | 58,077 |