Skip to main content
Sobha Limited (BOM:532784)
India flag India · Delayed Price · Currency is INR
1,537.15
+0.75 (0.05%)
At close: Dec 5, 2025

Sobha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,539.301,553.401,523.601,537.151,537.150.05%3,559
Dec 4, 20251,524.901,541.701,513.451,536.401,536.400.57%1,147
Dec 3, 20251,525.951,549.651,521.101,527.701,527.70-1.56%2,945
Dec 2, 20251,543.751,556.451,521.501,551.851,551.851.40%1,697
Dec 1, 20251,542.151,554.801,526.401,530.401,530.40-0.56%2,834
Nov 28, 20251,545.001,549.901,525.501,538.951,538.950.04%2,712
Nov 27, 20251,579.951,580.001,535.001,538.401,538.40-2.24%4,674
Nov 26, 20251,547.201,575.001,532.551,573.701,573.701.72%2,176
Nov 25, 20251,559.551,559.551,521.201,547.151,547.152.23%4,654
Nov 24, 20251,524.301,535.001,486.051,513.351,513.35-1.04%8,376
Nov 21, 20251,550.001,565.101,523.301,529.251,529.25-1.84%9,180
Nov 20, 20251,580.001,580.001,544.151,557.901,557.90-0.75%10,704
Nov 19, 20251,571.101,578.501,560.001,569.751,569.75-0.14%6,176
Nov 18, 20251,630.051,637.551,568.501,571.901,571.90-2.80%3,938
Nov 17, 20251,575.351,622.001,575.351,617.251,617.252.73%8,398
Nov 14, 20251,610.001,610.001,566.301,574.201,574.20-1.33%7,777
Nov 13, 20251,611.851,633.601,590.551,595.401,595.40-0.90%4,618
Nov 12, 20251,611.851,627.601,605.901,609.901,609.90-0.12%3,667
Nov 11, 20251,647.901,653.601,609.301,611.801,611.80-2.27%8,548
Nov 10, 20251,727.551,730.901,637.001,649.301,649.30-3.04%11,985
Nov 7, 20251,664.451,705.501,615.501,701.051,701.052.89%10,003
Nov 6, 20251,618.201,659.001,612.001,653.251,653.252.18%6,536
Nov 4, 20251,675.001,684.901,610.551,618.051,618.05-2.35%19,164
Nov 3, 20251,621.001,661.201,620.001,657.001,657.002.42%10,243
Oct 31, 20251,579.001,625.501,576.151,617.901,617.902.59%15,690
Oct 30, 20251,564.651,584.301,546.751,577.001,577.001.18%4,636
Oct 29, 20251,543.451,564.701,529.901,558.551,558.550.81%6,133
Oct 28, 20251,567.251,574.051,541.701,546.051,546.05-1.31%6,211
Oct 27, 20251,549.351,597.201,536.051,566.551,566.552.18%19,652
Oct 24, 20251,533.001,547.751,522.901,533.101,533.10-0.05%4,413
Oct 23, 20251,548.551,552.751,505.201,533.851,533.85-0.68%13,514
Oct 21, 20251,578.951,578.951,535.451,544.401,544.40-0.26%3,212
Oct 20, 20251,587.951,587.951,492.901,548.351,548.351.51%24,411
Oct 17, 20251,545.001,545.001,511.101,525.351,525.35-1.31%5,394
Oct 16, 20251,514.851,553.301,503.901,545.601,545.602.49%12,960
Oct 15, 20251,443.051,542.001,442.151,508.051,508.054.71%58,871
Oct 14, 20251,448.901,449.651,411.851,440.251,440.25-0.60%9,073
Oct 13, 20251,441.301,460.801,434.401,448.901,448.90-0.24%5,328
Oct 10, 20251,434.651,475.301,428.551,452.451,452.450.63%20,433
Oct 9, 20251,458.001,480.001,429.551,443.351,443.35-1.06%6,805
Oct 8, 20251,470.801,476.101,455.201,458.751,458.75-0.74%1,878
Oct 7, 20251,471.151,482.001,465.001,469.601,469.60-0.11%7,980
Oct 6, 20251,515.001,525.001,462.251,471.151,471.150.05%15,528
Oct 3, 20251,516.551,525.151,465.001,470.451,470.45-3.04%7,918
Oct 1, 20251,554.351,554.351,502.001,516.501,516.50-1.44%10,099
Sep 30, 20251,520.001,560.501,496.001,538.601,538.601.12%3,829
Sep 29, 20251,546.101,554.951,509.501,521.601,521.60-1.05%3,330
Sep 26, 20251,543.201,570.701,523.101,537.751,537.75-1.44%9,011
Sep 25, 20251,573.151,588.051,551.551,560.151,560.15-0.84%2,775
Sep 24, 20251,580.001,591.401,557.901,573.401,573.40-0.24%4,650
Sep 23, 20251,587.051,601.551,551.601,577.251,577.25-1.06%4,474
Sep 22, 20251,586.601,621.851,586.601,594.201,594.20-0.12%6,951
Sep 19, 20251,638.101,639.751,589.951,596.051,596.05-2.06%9,217
Sep 18, 20251,578.051,649.801,578.051,629.651,629.651.33%11,032
Sep 17, 20251,590.001,617.651,585.001,608.301,608.301.18%6,364
Sep 16, 20251,597.251,617.551,578.251,589.551,589.55-0.45%12,118
Sep 15, 20251,566.001,605.001,559.501,596.701,596.701.73%9,237
Sep 12, 20251,554.751,572.851,526.801,569.551,569.550.98%2,432
Sep 11, 20251,496.001,575.001,477.801,554.301,554.303.82%13,130
Sep 10, 20251,444.951,501.951,441.801,497.051,497.054.93%5,884
Sep 9, 20251,431.251,445.001,416.001,426.701,426.70-0.93%3,116
Sep 8, 20251,417.501,444.201,414.601,440.051,440.052.34%4,516
Sep 5, 20251,425.201,459.101,402.901,407.151,407.15-2.93%7,158
Sep 4, 20251,454.101,475.551,443.301,449.601,449.60-0.31%143,213
Sep 3, 20251,479.951,479.951,445.001,454.051,454.05-0.45%6,866
Sep 2, 20251,452.151,470.001,442.151,460.601,460.600.40%4,425
Sep 1, 20251,427.701,461.601,424.051,454.851,454.851.77%3,981
Aug 29, 20251,481.001,481.001,425.201,429.501,429.50-3.44%9,043
Aug 28, 20251,471.051,491.601,465.201,480.401,480.40-0.23%2,382
Aug 26, 20251,510.901,513.351,474.351,483.851,483.85-1.29%4,297
Aug 25, 20251,475.051,518.401,475.051,503.251,503.251.49%5,024
Aug 22, 20251,523.451,531.901,471.301,481.151,481.15-2.49%3,105
Aug 21, 20251,518.551,545.001,498.551,518.901,518.900.98%5,114
Aug 20, 20251,509.051,511.801,492.751,504.101,504.100.49%58,472
Aug 19, 20251,487.051,507.951,487.051,496.701,496.700.17%5,531
Aug 18, 20251,540.001,540.201,491.001,494.151,494.15-2.41%6,264
Aug 14, 20251,530.001,546.501,515.001,531.101,531.100.58%7,075
Aug 13, 20251,510.001,525.001,501.901,522.301,522.300.92%3,841
Aug 12, 20251,527.251,529.051,487.001,508.351,508.35-0.32%3,935
Aug 11, 20251,512.551,532.001,501.001,513.151,513.15-0.09%8,861
Aug 8, 20251,558.001,558.001,491.001,514.551,514.55-2.78%12,043
Aug 7, 20251,574.951,574.951,522.551,557.901,557.90-0.24%5,297
Aug 6, 20251,618.901,618.901,555.001,561.601,561.60-2.08%5,554
Aug 5, 20251,562.601,609.351,561.501,594.701,594.701.82%1,331
Aug 4, 20251,574.951,588.401,550.451,566.201,566.20-1.15%3,678
Aug 1, 20251,600.001,600.001,571.001,584.351,584.35-0.94%2,533
Jul 31, 20251,550.201,606.001,542.001,599.351,599.350.91%8,802
Jul 30, 20251,565.001,588.001,553.701,585.001,585.001.31%8,705
Jul 29, 20251,595.251,598.801,540.001,564.501,564.50-1.62%6,198
Jul 28, 20251,643.901,643.901,579.501,590.201,590.20-1.39%9,797
Jul 25, 20251,623.951,631.501,592.351,612.651,612.65-1.04%10,849
Jul 24, 20251,650.201,661.151,615.951,629.601,629.60-1.42%4,548
Jul 23, 20251,670.651,673.701,629.551,653.101,653.10-1.19%10,866
Jul 22, 20251,671.151,732.451,666.601,673.001,673.00-1.41%5,728
Jul 21, 20251,704.701,705.001,667.101,696.951,696.950.29%6,634
Jul 18, 20251,699.951,712.051,666.051,692.001,692.00-0.19%17,076
Jul 17, 20251,646.201,700.001,646.201,695.251,695.252.72%20,292
Jul 16, 20251,651.901,658.101,631.001,650.351,650.35-0.10%27,126
Jul 15, 20251,543.001,671.001,543.001,651.951,651.956.95%65,408
Jul 14, 20251,481.051,563.051,481.051,544.601,544.602.93%28,930