Sobha Limited (NSE:SOBHA)
India · Delayed Price · Currency is INR 1,385.10
-32.90 (-2.32%)
Jun 1, 2026, 3:29 PM IST
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,420.30 | 1,432.10 | 1,375.00 | 1,385.10 | 1,385.10 | -2.32% | 45,721 |
| May 29, 2026 | 1,424.20 | 1,425.10 | 1,379.30 | 1,418.00 | 1,418.00 | 1.65% | 239,194 |
| May 27, 2026 | 1,426.70 | 1,449.90 | 1,388.00 | 1,395.00 | 1,395.00 | -1.69% | 139,356 |
| May 26, 2026 | 1,395.40 | 1,433.00 | 1,392.90 | 1,419.00 | 1,419.00 | 1.71% | 74,674 |
| May 25, 2026 | 1,382.70 | 1,402.00 | 1,382.70 | 1,395.20 | 1,395.20 | 1.33% | 35,197 |
| May 22, 2026 | 1,395.90 | 1,397.70 | 1,365.00 | 1,376.90 | 1,376.90 | -0.95% | 40,553 |
| May 21, 2026 | 1,379.10 | 1,411.40 | 1,366.00 | 1,390.10 | 1,390.10 | 1.35% | 92,941 |
| May 20, 2026 | 1,377.70 | 1,383.70 | 1,357.50 | 1,371.60 | 1,371.60 | -1.17% | 51,266 |
| May 19, 2026 | 1,384.90 | 1,409.10 | 1,378.00 | 1,387.80 | 1,387.80 | 0.41% | 54,213 |
| May 18, 2026 | 1,380.10 | 1,395.00 | 1,351.10 | 1,382.20 | 1,382.20 | -1.08% | 89,780 |
| May 15, 2026 | 1,400.00 | 1,429.80 | 1,381.30 | 1,397.30 | 1,397.30 | -0.39% | 43,526 |
| May 14, 2026 | 1,386.00 | 1,412.80 | 1,361.60 | 1,402.80 | 1,402.80 | 1.26% | 85,968 |
| May 13, 2026 | 1,402.00 | 1,408.00 | 1,373.30 | 1,385.40 | 1,385.40 | -0.64% | 98,175 |
| May 12, 2026 | 1,410.00 | 1,412.50 | 1,360.60 | 1,394.30 | 1,394.30 | -1.43% | 146,533 |
| 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 |