Skip to main content
Sobha Limited (NSE:SOBHA)
India flag India · Delayed Price · Currency is INR
1,449.70
+13.90 (0.97%)
Apr 29, 2026, 3:29 PM IST

Sobha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,442.901,467.001,435.001,449.701,449.700.97%143,782
Apr 28, 20261,435.001,441.001,410.201,435.801,435.800.36%107,365
Apr 27, 20261,430.001,438.901,405.001,430.601,430.600.96%123,727
Apr 24, 20261,422.601,444.601,388.201,417.001,417.00-0.39%266,156
Apr 23, 20261,387.401,438.801,387.401,422.601,422.602.54%370,559
Apr 22, 20261,377.001,401.401,350.101,387.401,387.401.26%342,111
Apr 21, 20261,310.901,389.901,310.901,370.201,370.204.48%517,430
Apr 20, 20261,326.001,337.401,306.601,311.401,311.40-1.56%68,949
Apr 17, 20261,331.001,336.901,313.401,332.201,332.200.83%57,062
Apr 16, 20261,327.301,339.901,310.501,321.201,321.200.03%91,121
Apr 15, 20261,323.201,331.901,303.401,320.801,320.801.84%97,403
Apr 13, 20261,279.101,314.001,255.001,297.001,297.00-0.22%88,998
Apr 10, 20261,319.901,329.601,292.001,299.901,299.90-0.05%155,785
Apr 9, 20261,292.001,308.001,264.001,300.601,300.600.63%122,599
Apr 8, 20261,279.801,322.101,266.501,292.501,292.505.19%186,531
Apr 7, 20261,219.501,243.701,202.401,228.701,228.700.71%156,704
Apr 6, 20261,169.901,238.001,153.101,220.001,220.005.46%214,193
Apr 2, 20261,190.001,190.001,130.001,156.801,156.80-3.43%411,454
Apr 1, 20261,193.001,237.701,190.101,197.901,197.900.88%184,905
Mar 30, 20261,215.101,218.501,171.201,187.401,187.40-3.27%107,934
Mar 27, 20261,225.001,247.001,173.101,227.501,227.500.34%140,499
Mar 25, 20261,205.501,251.601,202.101,223.401,223.401.48%94,969
Mar 24, 20261,216.401,232.601,199.001,205.601,205.600.49%95,696
Mar 23, 20261,250.001,252.001,188.101,199.701,199.70-5.33%110,889
Mar 20, 20261,287.001,290.101,232.301,267.201,267.20-0.25%148,250
Mar 19, 20261,287.301,313.901,258.201,270.401,270.40-1.80%130,706
Mar 18, 20261,287.301,305.301,274.701,293.701,293.701.09%95,455
Mar 17, 20261,247.901,299.001,244.901,279.701,279.702.61%60,352
Mar 16, 20261,300.001,300.001,221.101,247.201,247.20-3.65%268,830
Mar 13, 20261,342.901,347.001,285.001,294.401,294.40-3.42%233,073
Mar 12, 20261,351.001,358.901,313.001,340.301,340.30-1.08%90,484
Mar 11, 20261,325.901,362.401,321.001,354.901,354.902.19%58,873
Mar 10, 20261,307.201,349.201,295.101,325.901,325.903.27%79,548
Mar 9, 20261,339.901,339.901,276.401,283.901,283.90-5.39%123,292
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