Skip to main content
Sobha Limited (BOM:532784)
India flag India · Delayed Price · Currency is INR
1,435.65
+4.20 (0.29%)
At close: Apr 28, 2026

Sobha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,438.451,440.001,412.001,435.651,435.650.29%7,700
Apr 27, 20261,418.351,438.701,407.051,431.451,431.451.20%7,238
Apr 24, 20261,420.951,439.551,389.251,414.451,414.45-0.76%12,698
Apr 23, 20261,385.001,435.601,383.951,425.251,425.252.68%12,518
Apr 22, 20261,370.201,400.501,350.051,388.101,388.101.32%7,437
Apr 21, 20261,307.751,387.051,307.751,369.951,369.954.44%22,017
Apr 20, 20261,344.001,344.001,307.001,311.651,311.65-1.56%3,987
Apr 17, 20261,342.351,342.351,315.151,332.501,332.500.96%2,064
Apr 16, 20261,322.951,338.901,310.151,319.801,319.80-0.11%4,859
Apr 15, 20261,315.101,335.251,310.651,321.301,321.301.78%8,799
Apr 13, 20261,262.101,312.001,258.101,298.251,298.25-0.17%4,923
Apr 10, 20261,306.401,330.301,293.051,300.401,300.400.13%2,643
Apr 9, 20261,291.501,305.901,264.501,298.751,298.750.56%6,102
Apr 8, 20261,269.001,321.301,264.601,291.501,291.504.98%10,484
Apr 7, 20261,238.301,244.301,200.001,230.201,230.200.75%107,116
Apr 6, 20261,167.901,230.101,154.001,221.001,221.005.49%9,347
Apr 2, 20261,191.301,191.301,131.101,157.501,157.50-3.32%12,934
Apr 1, 20261,192.751,237.051,191.951,197.201,197.200.95%4,302
Mar 30, 20261,226.601,226.601,170.001,185.951,185.95-3.32%6,869
Mar 27, 20261,229.001,238.851,174.451,226.701,226.700.33%4,922
Mar 25, 20261,209.751,250.801,205.001,222.651,222.650.92%56,028
Mar 24, 20261,210.751,231.151,199.001,211.451,211.450.99%4,764
Mar 23, 20261,257.251,257.251,188.001,199.601,199.60-5.47%71,410
Mar 20, 20261,271.101,290.251,232.051,269.051,269.05-0.03%4,135
Mar 19, 20261,293.551,310.801,260.001,269.451,269.45-1.64%3,768
Mar 18, 20261,279.751,306.001,273.501,290.651,290.650.85%4,526
Mar 17, 20261,249.001,296.401,246.751,279.751,279.752.47%5,153
Mar 16, 20261,289.501,292.301,222.001,248.951,248.95-3.12%10,789
Mar 13, 20261,320.851,342.601,275.901,289.151,289.15-3.98%21,784
Mar 12, 20261,350.401,358.901,311.151,342.601,342.60-0.96%4,058
Mar 11, 20261,326.201,360.301,323.401,355.551,355.552.22%8,705
Mar 10, 20261,300.851,349.901,298.051,326.101,326.103.27%6,076
Mar 9, 20261,335.351,338.451,278.401,284.151,284.15-5.41%35,386
Mar 6, 20261,355.401,362.251,340.001,357.601,357.600.17%2,404
Mar 5, 20261,325.751,367.951,325.051,355.351,355.351.44%1,999
Mar 4, 20261,339.401,346.401,299.801,336.051,336.05-1.66%6,379
Mar 2, 20261,290.051,381.801,290.051,358.551,358.55-2.81%11,111
Feb 27, 20261,430.951,442.951,386.951,397.851,397.85-2.92%6,714
Feb 26, 20261,430.951,472.851,430.201,439.851,439.85-1.27%3,265
Feb 25, 20261,450.851,475.551,428.151,458.401,458.40-0.08%34,884
Feb 24, 20261,496.651,514.151,448.301,459.601,459.60-3.54%5,117
Feb 23, 20261,515.901,538.601,509.001,513.201,513.20-0.18%5,185
Feb 20, 20261,491.001,519.001,478.001,515.901,515.901.40%2,285
Feb 19, 20261,487.201,502.151,463.351,495.001,495.000.55%1,647
Feb 18, 20261,476.551,491.001,470.651,486.751,486.750.15%3,079
Feb 17, 20261,482.751,499.701,474.001,484.451,484.45-0.06%2,118
Feb 16, 20261,510.051,510.051,478.001,485.401,485.40-2.52%3,870
Feb 13, 20261,529.001,530.751,497.651,523.801,523.80-0.41%2,639
Feb 12, 20261,544.101,548.101,513.051,530.101,530.10-1.18%3,578
Feb 11, 20261,530.001,550.951,511.201,548.351,548.351.08%2,580
Feb 10, 20261,551.751,556.151,523.651,531.801,531.80-1.07%50,978
Feb 9, 20261,514.701,562.001,502.851,548.301,548.302.22%8,741
Feb 6, 20261,475.651,518.001,470.501,514.651,514.651.29%3,803
Feb 5, 20261,486.151,504.051,472.251,495.351,495.35-0.12%4,252
Feb 4, 20261,480.551,524.001,469.001,497.201,497.20-0.84%6,500
Feb 3, 20261,445.001,551.551,445.001,509.951,509.956.16%12,983
Feb 2, 20261,422.851,424.751,371.451,422.351,422.352.66%3,455
Feb 1, 20261,448.051,449.301,360.301,385.451,385.45-4.40%11,073
Jan 30, 20261,402.551,456.251,386.401,449.201,449.203.12%2,332
Jan 29, 20261,415.801,415.801,377.801,405.401,405.40-0.73%3,760
Jan 28, 20261,361.051,429.401,361.051,415.701,415.703.39%3,536
Jan 27, 20261,377.551,377.751,341.001,369.251,369.25-0.85%8,456
Jan 23, 20261,379.951,399.851,333.951,381.051,381.052.72%8,712
Jan 22, 20261,355.801,378.751,336.401,344.501,344.50-0.43%4,740
Jan 21, 20261,349.851,369.401,323.101,350.251,350.25-0.73%168,233
Jan 20, 20261,472.001,472.401,333.151,360.151,360.15-8.86%11,611
Jan 19, 20261,493.651,510.651,466.101,492.401,492.40-2.26%11,903
Jan 16, 20261,548.201,580.551,521.351,526.851,526.85-1.34%2,821
Jan 14, 20261,532.851,561.401,514.751,547.651,547.650.97%29,261
Jan 13, 20261,549.451,556.551,520.251,532.801,532.80-1.07%7,759
Jan 12, 20261,511.851,557.001,508.301,549.451,549.45-0.48%50,360
Jan 9, 20261,584.351,584.351,519.151,556.951,556.95-0.74%11,367
Jan 8, 20261,515.651,580.001,515.651,568.501,568.502.62%9,268
Jan 7, 20261,548.401,556.601,509.351,528.451,528.45-1.29%5,322
Jan 6, 20261,592.101,600.001,540.051,548.351,548.35-1.95%21,172
Jan 5, 20261,522.201,595.001,519.951,579.151,579.155.83%66,982
Jan 2, 20261,459.951,497.551,459.551,492.151,492.152.09%1,520
Jan 1, 20261,468.001,480.001,450.851,461.551,461.550.12%3,901
Dec 31, 20251,474.101,483.151,448.451,459.751,459.750.05%7,159
Dec 30, 20251,462.701,470.051,438.851,459.001,459.000.10%1,408
Dec 29, 20251,479.051,487.951,453.501,457.601,457.60-1.45%30,169
Dec 26, 20251,477.001,488.801,464.951,479.051,479.050.18%2,680
Dec 24, 20251,482.251,506.651,472.401,476.451,476.45-1.11%6,839
Dec 23, 20251,461.051,504.801,461.051,493.001,493.000.72%31,699
Dec 22, 20251,465.001,485.901,463.851,482.351,482.351.51%1,970
Dec 19, 20251,438.351,473.101,431.701,460.351,460.351.53%3,639
Dec 18, 20251,437.601,454.151,424.701,438.351,438.35-0.28%3,209
Dec 17, 20251,478.901,480.001,430.001,442.451,442.45-1.56%5,322
Dec 16, 20251,433.651,475.001,413.351,465.351,465.352.21%63,275
Dec 15, 20251,448.151,448.151,422.001,433.651,433.65-1.00%2,404
Dec 12, 20251,426.001,454.001,411.901,448.151,448.152.88%8,353
Dec 11, 20251,448.801,448.801,398.851,407.551,407.55-2.77%106,238
Dec 10, 20251,430.201,467.551,430.201,447.601,447.601.49%4,456
Dec 9, 20251,462.051,469.501,416.001,426.401,426.40-2.99%7,359
Dec 8, 20251,499.051,533.701,464.151,470.301,470.30-4.35%19,907
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