Skip to main content
Sobha Limited (NSE:SOBHA)
India flag India · Delayed Price · Currency is INR
1,283.90
-73.20 (-5.39%)
Mar 9, 2026, 3:30 PM IST

Sobha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,358.001,363.001,338.001,357.101,357.100.17%57,872
Mar 5, 20261,337.801,368.501,326.201,354.801,354.801.23%70,293
Mar 4, 20261,330.001,347.501,297.601,338.401,338.40-1.56%88,636
Mar 2, 20261,321.001,382.801,311.001,359.601,359.60-2.54%103,862
Feb 27, 20261,443.101,443.101,387.201,395.101,395.10-3.10%360,812
Feb 26, 20261,449.701,472.501,432.901,439.801,439.80-1.09%57,359
Feb 25, 20261,462.401,474.901,428.901,455.701,455.700.01%144,930
Feb 24, 20261,511.101,513.101,445.101,455.601,455.60-3.80%107,794
Feb 23, 20261,515.901,538.301,507.201,513.101,513.10-0.06%58,077
Feb 20, 20261,466.001,520.801,466.001,514.001,514.001.12%57,335
Feb 19, 20261,492.601,505.001,462.001,497.201,497.200.67%74,160
Feb 18, 20261,480.101,493.101,471.001,487.301,487.300.30%80,499
Feb 17, 20261,491.201,501.001,472.001,482.801,482.80-0.11%54,570
Feb 16, 20261,504.901,509.701,478.001,484.501,484.50-2.65%123,359
Feb 13, 20261,530.801,535.001,497.201,524.901,524.90-0.39%81,768
Feb 12, 20261,548.101,548.101,514.001,530.801,530.80-1.17%64,304
Feb 11, 20261,535.201,555.001,506.901,549.001,549.001.00%87,734
Feb 10, 20261,553.401,557.201,521.201,533.701,533.70-0.99%79,455
Feb 9, 20261,519.001,562.901,504.301,549.001,549.002.28%122,664
Feb 6, 20261,491.801,518.001,470.401,514.501,514.501.52%67,110
Feb 5, 20261,496.001,506.501,473.101,491.801,491.80-0.52%70,503
Feb 4, 20261,498.001,525.001,467.801,499.601,499.60-0.44%90,778
Feb 3, 20261,445.001,554.201,445.001,506.201,506.205.94%227,772
Feb 2, 20261,384.801,424.901,371.601,421.801,421.802.67%69,870
Feb 1, 20261,456.201,459.201,352.201,384.801,384.80-4.51%171,619
Jan 30, 20261,398.601,460.901,385.001,450.201,450.203.14%101,573
Jan 29, 20261,416.101,416.101,376.801,406.001,406.00-0.71%82,437
Jan 28, 20261,369.701,430.001,360.101,416.101,416.103.39%80,587
Jan 27, 20261,380.001,380.901,339.501,369.701,369.70-0.88%257,003
Jan 23, 20261,361.001,398.001,332.401,381.801,381.802.84%152,149
Jan 22, 20261,375.001,378.801,336.001,343.701,343.70-0.60%85,394
Jan 21, 20261,342.001,366.001,322.101,351.801,351.80-0.94%345,077
Jan 20, 20261,479.101,479.101,334.001,364.601,364.60-8.61%453,225
Jan 19, 20261,484.101,510.201,466.001,493.201,493.20-2.23%376,331
Jan 16, 20261,561.601,580.101,520.001,527.301,527.30-1.43%151,293
Jan 14, 20261,530.701,563.101,516.101,549.401,549.401.08%108,857
Jan 13, 20261,545.201,562.401,520.501,532.801,532.80-1.07%91,551
Jan 12, 20261,557.301,557.801,507.401,549.401,549.40-0.50%222,849
Jan 9, 20261,570.001,571.001,515.801,557.201,557.20-0.82%268,718
Jan 8, 20261,525.001,579.301,514.601,570.101,570.102.68%304,055
Jan 7, 20261,550.101,558.301,509.001,529.101,529.10-1.25%223,733
Jan 6, 20261,590.101,601.801,539.001,548.501,548.50-1.80%243,225
Jan 5, 20261,548.201,595.001,520.101,576.901,576.905.79%1,607,183
Jan 2, 20261,472.201,495.801,457.201,490.601,490.601.90%59,233
Jan 1, 20261,467.001,480.101,451.001,462.801,462.800.24%51,815
Dec 31, 20251,458.601,484.901,448.001,459.301,459.300.05%96,388
Dec 30, 20251,456.101,473.001,435.601,458.601,458.60-0.67%250,917
Dec 29, 20251,479.601,487.401,454.901,468.401,468.40-0.76%107,526
Dec 26, 20251,486.001,492.801,464.101,479.601,479.600.14%152,327
Dec 24, 20251,486.001,506.901,473.001,477.501,477.50-0.95%137,879
Dec 23, 20251,486.901,507.001,470.901,491.701,491.700.54%73,311
Dec 22, 20251,469.601,486.901,462.201,483.701,483.701.27%122,927
Dec 19, 20251,439.001,477.001,430.001,465.101,465.101.83%231,125
Dec 18, 20251,440.001,454.601,425.301,438.801,438.80-0.38%85,361
Dec 17, 20251,466.701,472.901,430.001,444.301,444.30-1.61%109,107
Dec 16, 20251,430.001,488.401,412.001,468.001,468.002.39%161,682
Dec 15, 20251,449.001,449.001,421.201,433.701,433.70-1.10%86,456
Dec 12, 20251,422.701,455.001,410.001,449.601,449.603.05%113,871
Dec 11, 20251,456.501,456.501,395.001,406.701,406.70-2.82%273,128
Dec 10, 20251,432.601,467.901,432.601,447.501,447.501.47%122,719
Dec 9, 20251,458.001,470.901,415.301,426.501,426.50-3.05%536,132
Dec 8, 20251,510.201,534.001,463.001,471.401,471.40-4.32%302,064
Dec 5, 20251,538.901,554.001,523.001,537.801,537.80-0.07%57,454
Dec 4, 20251,515.201,545.001,510.401,538.901,538.900.70%49,251
Dec 3, 20251,551.701,552.401,521.001,528.201,528.20-1.44%57,746
Dec 2, 20251,539.001,556.001,521.201,550.601,550.601.29%63,357
Dec 1, 20251,547.801,555.001,527.001,530.901,530.90-0.42%41,183
Nov 28, 20251,546.501,546.501,525.501,537.301,537.30-0.07%77,363
Nov 27, 20251,574.001,582.001,535.001,538.401,538.40-2.17%71,426
Nov 26, 20251,548.901,575.901,531.301,572.601,572.601.53%59,561
Nov 25, 20251,524.501,557.001,521.001,548.901,548.902.11%96,931
Nov 24, 20251,529.901,538.901,487.001,516.901,516.90-0.80%83,165
Nov 21, 20251,549.001,568.301,523.001,529.101,529.10-1.79%90,037
Nov 20, 20251,585.201,585.201,545.501,556.901,556.90-0.80%64,014
Nov 19, 20251,569.801,580.001,559.101,569.401,569.40-0.14%77,518
Nov 18, 20251,635.001,636.101,568.001,571.601,571.60-2.90%146,470
Nov 17, 20251,579.301,622.801,576.301,618.501,618.502.84%129,360
Nov 14, 20251,593.001,602.901,565.201,573.801,573.80-1.34%77,863
Nov 13, 20251,618.901,633.901,589.901,595.101,595.10-1.01%109,027
Nov 12, 20251,617.001,629.001,605.001,611.301,611.30-0.08%79,851
Nov 11, 20251,646.001,655.001,610.001,612.601,612.60-2.14%127,364
Nov 10, 20251,707.001,732.001,636.901,647.901,647.90-3.13%258,158
Nov 7, 20251,654.401,705.501,615.001,701.201,701.202.83%321,088
Nov 6, 20251,620.001,660.001,610.001,654.401,654.402.17%360,540
Nov 4, 20251,678.201,686.001,611.001,619.201,619.20-2.25%267,639
Nov 3, 20251,620.001,661.401,619.201,656.401,656.402.34%247,344
Oct 31, 20251,585.001,628.401,572.501,618.601,618.602.65%265,514
Oct 30, 20251,561.501,583.001,547.601,576.801,576.801.12%115,487
Oct 29, 20251,553.001,565.001,530.101,559.401,559.400.89%139,961
Oct 28, 20251,575.001,578.301,540.101,545.601,545.60-1.49%116,695
Oct 27, 20251,547.001,596.001,534.701,569.001,569.002.23%367,812
Oct 24, 20251,534.201,547.001,522.001,534.701,534.700.03%117,327
Oct 23, 20251,550.301,553.001,504.901,534.201,534.20-0.65%233,509
Oct 21, 20251,560.001,564.501,535.401,544.201,544.20-0.51%28,812
Oct 20, 20251,585.001,585.001,492.301,552.101,552.101.72%688,778
Oct 17, 20251,539.101,547.001,510.001,525.801,525.80-1.34%134,460
Oct 16, 20251,507.301,553.901,504.101,546.501,546.502.63%277,237
Oct 15, 20251,445.101,542.001,441.001,506.901,506.904.70%1,241,755
Oct 14, 20251,457.301,457.301,413.901,439.201,439.20-0.57%483,769
Oct 13, 20251,452.001,457.701,435.901,447.401,447.40-0.32%49,006