Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,294.60
-9.00 (-0.69%)
Aug 21, 2026, 3:29 PM IST
Sobha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |