Skip to main content
Sobha Limited (NSE:SOBHA)
India flag India · Delayed Price · Currency is INR
1,537.80
-1.10 (-0.07%)
At close: Dec 5, 2025

Sobha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,436.201,476.401,430.101,452.001,452.000.68%118,859
Oct 9, 20251,473.001,482.901,428.001,442.201,442.20-1.33%199,494
Oct 8, 20251,476.001,479.101,453.501,461.701,461.70-0.56%61,895
Oct 7, 20251,479.001,482.801,464.001,470.001,470.00-0.07%89,856
Oct 6, 20251,525.001,530.001,463.001,471.001,471.000.05%328,642
Oct 3, 20251,519.801,526.501,463.001,470.301,470.30-2.94%159,875
Oct 1, 20251,541.501,553.401,500.301,514.901,514.90-1.73%267,940
Sep 30, 20251,519.001,560.001,495.201,541.501,541.501.45%70,597
Sep 29, 20251,549.901,556.501,505.101,519.401,519.40-1.48%69,793
Sep 26, 20251,559.701,569.501,522.601,542.201,542.20-1.12%82,519
Sep 25, 20251,574.001,590.001,550.101,559.701,559.70-0.91%57,970
Sep 24, 20251,588.001,595.501,558.001,574.001,574.00-0.26%109,061
Sep 23, 20251,594.001,602.901,550.501,578.101,578.10-1.11%171,501
Sep 22, 20251,594.001,624.501,588.201,595.801,595.800.04%94,442
Sep 19, 20251,629.901,639.801,589.101,595.201,595.20-2.09%148,013
Sep 18, 20251,610.001,651.901,598.301,629.301,629.301.35%231,458
Sep 17, 20251,589.401,618.801,585.201,607.601,607.601.15%113,357
Sep 16, 20251,599.001,619.901,579.001,589.401,589.40-0.33%128,457
Sep 15, 20251,565.001,606.601,555.001,594.701,594.701.64%122,698
Sep 12, 20251,547.701,575.001,526.001,569.001,569.000.74%134,763
Sep 11, 20251,488.001,582.301,478.001,557.401,557.404.10%207,966
Sep 10, 20251,438.301,504.501,430.001,496.001,496.004.69%212,829
Sep 9, 20251,430.001,445.001,415.201,429.001,429.00-0.61%60,254
Sep 8, 20251,424.001,445.001,415.001,437.801,437.802.15%91,072
Sep 5, 20251,458.601,463.001,402.101,407.601,407.60-2.92%207,912
Sep 4, 20251,472.901,474.801,443.001,450.001,450.00-0.21%612,814
Sep 3, 20251,470.401,474.401,445.201,453.101,453.10-0.49%84,737
Sep 2, 20251,458.301,470.901,443.601,460.201,460.200.12%132,010
Sep 1, 20251,431.601,462.401,421.501,458.401,458.401.99%106,846
Aug 29, 20251,480.001,485.301,425.001,430.001,430.00-3.38%132,712
Aug 28, 20251,480.001,493.001,463.001,480.001,480.00-0.48%75,253
Aug 26, 20251,505.901,512.901,472.201,487.101,487.10-1.25%112,540
Aug 25, 20251,483.601,519.101,481.001,505.901,505.901.85%85,011
Aug 22, 20251,523.401,532.601,471.801,478.601,478.60-2.66%104,540
Aug 21, 20251,509.901,545.601,497.101,519.001,519.000.89%171,456
Aug 20, 20251,501.801,514.801,492.101,505.601,505.600.54%118,667
Aug 19, 20251,493.701,512.701,488.901,497.501,497.500.25%90,396
Aug 18, 20251,540.901,546.501,486.001,493.701,493.70-2.63%305,873
Aug 14, 20251,529.801,546.901,514.101,534.101,534.100.87%95,359
Aug 13, 20251,522.901,529.001,502.501,520.801,520.800.84%66,956
Aug 12, 20251,526.401,530.001,488.001,508.201,508.20-0.34%87,519
Aug 11, 20251,513.201,532.701,501.201,513.301,513.300.08%117,457
Aug 8, 20251,565.901,565.901,490.001,512.101,512.10-3.07%304,281
Aug 7, 20251,565.001,574.901,523.201,560.001,560.00-0.20%129,289
Aug 6, 20251,607.001,612.501,555.001,563.101,563.10-1.88%120,011
Aug 5, 20251,568.001,630.001,558.401,593.101,593.101.61%105,554
Aug 4, 20251,580.001,588.901,550.001,567.801,567.80-1.05%88,873
Aug 1, 20251,599.701,600.701,570.201,584.501,584.50-0.95%79,049
Jul 31, 20251,574.901,606.801,541.801,599.701,599.700.93%174,637
Jul 30, 20251,569.901,590.001,554.001,584.901,584.901.35%115,283
Jul 29, 20251,585.001,598.801,539.301,563.801,563.80-2.40%246,805
Jul 28, 20251,617.901,636.701,580.201,602.201,602.20-0.72%418,596
Jul 25, 20251,619.701,633.701,590.001,613.801,613.80-0.86%193,193
Jul 24, 20251,661.901,661.901,615.201,627.801,627.80-1.56%144,772
Jul 23, 20251,681.601,681.601,628.801,653.601,653.60-1.15%297,392
Jul 22, 20251,700.001,732.501,667.701,672.801,672.80-1.46%244,078
Jul 21, 20251,687.001,706.301,668.001,697.601,697.600.14%147,707
Jul 18, 20251,691.801,713.001,667.001,695.201,695.200.05%319,648
Jul 17, 20251,652.001,702.001,652.001,694.401,694.402.65%625,333
Jul 16, 20251,647.601,659.001,630.101,650.601,650.600.18%490,465
Jul 15, 20251,555.701,680.001,550.001,647.601,647.606.65%2,050,126
Jul 14, 20251,496.001,563.001,493.001,544.901,544.903.00%650,986