Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,373.00
+28.60 (2.13%)
Jul 31, 2026, 3:29 PM IST
Sobha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,466.90 | 1,481.00 | 1,417.50 | 1,426.00 | 1,426.00 | -2.08% | 244,909 |
| Jul 21, 2026 | 1,540.30 | 1,559.50 | 1,446.10 | 1,456.30 | 1,456.30 | 0.04% | 2,603,668 |
| Jul 20, 2026 | 1,468.70 | 1,470.00 | 1,450.30 | 1,455.70 | 1,455.70 | -0.43% | 170,875 |
| Jul 17, 2026 | 1,496.00 | 1,498.00 | 1,453.10 | 1,462.00 | 1,462.00 | -2.08% | 104,334 |
| Jul 16, 2026 | 1,490.10 | 1,509.70 | 1,483.50 | 1,493.00 | 1,493.00 | 0.19% | 84,750 |
| Jul 15, 2026 | 1,495.00 | 1,510.90 | 1,483.00 | 1,490.10 | 1,490.10 | -0.03% | 108,128 |
| Jul 14, 2026 | 1,505.00 | 1,515.00 | 1,478.00 | 1,490.60 | 1,490.60 | -1.78% | 158,334 |
| Jul 13, 2026 | 1,513.60 | 1,550.30 | 1,486.00 | 1,517.60 | 1,517.60 | 0.42% | 335,244 |
| Jul 10, 2026 | 1,470.00 | 1,525.00 | 1,451.50 | 1,511.30 | 1,511.30 | 3.24% | 377,210 |
| Jul 9, 2026 | 1,451.00 | 1,475.20 | 1,438.20 | 1,469.80 | 1,463.80 | 1.28% | 132,259 |
| Jul 8, 2026 | 1,450.10 | 1,488.80 | 1,433.30 | 1,451.20 | 1,445.28 | -0.21% | 333,974 |
| Jul 7, 2026 | 1,475.30 | 1,475.30 | 1,430.10 | 1,454.20 | 1,448.26 | -0.19% | 167,852 |
| Jul 6, 2026 | 1,485.00 | 1,488.00 | 1,425.80 | 1,457.00 | 1,451.05 | 0.98% | 653,789 |
| Jul 3, 2026 | 1,440.00 | 1,461.00 | 1,430.10 | 1,442.90 | 1,437.01 | 0.58% | 248,930 |
| Jul 2, 2026 | 1,426.90 | 1,448.30 | 1,414.10 | 1,434.60 | 1,428.74 | 1.72% | 192,952 |
| Jul 1, 2026 | 1,380.00 | 1,440.00 | 1,378.50 | 1,410.40 | 1,404.64 | 2.31% | 347,863 |
| Jun 30, 2026 | 1,390.00 | 1,404.00 | 1,373.10 | 1,378.50 | 1,372.87 | -0.63% | 114,583 |
| Jun 29, 2026 | 1,408.00 | 1,421.90 | 1,382.00 | 1,387.30 | 1,381.64 | -1.47% | 55,494 |
| Jun 25, 2026 | 1,428.00 | 1,444.80 | 1,399.60 | 1,408.00 | 1,402.25 | -1.41% | 58,559 |
| Jun 24, 2026 | 1,394.60 | 1,435.00 | 1,387.60 | 1,428.10 | 1,422.27 | 1.99% | 60,494 |
| Jun 23, 2026 | 1,422.50 | 1,438.00 | 1,385.90 | 1,400.30 | 1,394.58 | -1.24% | 115,325 |
| Jun 22, 2026 | 1,459.00 | 1,462.50 | 1,410.30 | 1,417.90 | 1,412.11 | -0.07% | 87,589 |
| Jun 19, 2026 | 1,414.60 | 1,425.00 | 1,403.30 | 1,418.90 | 1,413.11 | -0.56% | 58,836 |
| Jun 18, 2026 | 1,430.00 | 1,441.90 | 1,412.90 | 1,426.90 | 1,421.08 | 0.83% | 85,317 |
| Jun 17, 2026 | 1,390.00 | 1,419.00 | 1,390.00 | 1,415.20 | 1,409.42 | 1.30% | 80,882 |
| Jun 16, 2026 | 1,374.70 | 1,407.00 | 1,368.10 | 1,397.00 | 1,391.30 | 1.62% | 80,968 |
| Jun 15, 2026 | 1,364.90 | 1,390.90 | 1,352.80 | 1,374.70 | 1,369.09 | 3.14% | 86,478 |
| Jun 12, 2026 | 1,277.90 | 1,342.00 | 1,277.90 | 1,332.90 | 1,327.46 | 4.52% | 71,267 |
| Jun 11, 2026 | 1,288.80 | 1,306.20 | 1,265.00 | 1,275.30 | 1,270.09 | -1.66% | 57,568 |
| Jun 10, 2026 | 1,299.80 | 1,310.00 | 1,287.00 | 1,296.80 | 1,291.51 | -0.28% | 53,616 |
| Jun 9, 2026 | 1,293.20 | 1,310.00 | 1,282.60 | 1,300.40 | 1,295.09 | 0.60% | 136,494 |
| Jun 8, 2026 | 1,328.90 | 1,328.90 | 1,280.50 | 1,292.70 | 1,287.42 | -3.72% | 107,165 |
| Jun 5, 2026 | 1,356.00 | 1,366.00 | 1,329.20 | 1,342.60 | 1,337.12 | 0.21% | 183,977 |
| Jun 4, 2026 | 1,375.10 | 1,388.20 | 1,323.00 | 1,339.80 | 1,334.33 | -3.05% | 107,518 |
| Jun 3, 2026 | 1,398.80 | 1,398.90 | 1,365.00 | 1,382.00 | 1,376.36 | -0.36% | 39,288 |
| Jun 2, 2026 | 1,370.00 | 1,395.00 | 1,355.70 | 1,387.00 | 1,381.34 | 0.14% | 45,154 |
| Jun 1, 2026 | 1,420.30 | 1,432.10 | 1,375.00 | 1,385.10 | 1,379.45 | -2.32% | 45,721 |
| May 29, 2026 | 1,424.20 | 1,425.10 | 1,379.30 | 1,418.00 | 1,412.21 | 1.65% | 239,194 |
| May 27, 2026 | 1,426.70 | 1,449.90 | 1,388.00 | 1,395.00 | 1,389.31 | -1.69% | 139,356 |
| May 26, 2026 | 1,395.40 | 1,433.00 | 1,392.90 | 1,419.00 | 1,413.21 | 1.71% | 74,674 |
| May 25, 2026 | 1,382.70 | 1,402.00 | 1,382.70 | 1,395.20 | 1,389.50 | 1.33% | 35,197 |
| May 22, 2026 | 1,395.90 | 1,397.70 | 1,365.00 | 1,376.90 | 1,371.28 | -0.95% | 40,553 |
| May 21, 2026 | 1,379.10 | 1,411.40 | 1,366.00 | 1,390.10 | 1,384.43 | 1.35% | 92,941 |