Sobha Limited (BOM:532784)
India
· Delayed Price · Currency is INR 1,537.15
+0.75 (0.05%)
At close: Dec 5, 2025
Sobha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,539.30 | 1,553.40 | 1,523.60 | 1,537.15 | 1,537.15 | 0.05% | 3,559 |
| Dec 4, 2025 | 1,524.90 | 1,541.70 | 1,513.45 | 1,536.40 | 1,536.40 | 0.57% | 1,147 |
| Dec 3, 2025 | 1,525.95 | 1,549.65 | 1,521.10 | 1,527.70 | 1,527.70 | -1.56% | 2,945 |
| Dec 2, 2025 | 1,543.75 | 1,556.45 | 1,521.50 | 1,551.85 | 1,551.85 | 1.40% | 1,697 |
| Dec 1, 2025 | 1,542.15 | 1,554.80 | 1,526.40 | 1,530.40 | 1,530.40 | -0.56% | 2,834 |
| Nov 28, 2025 | 1,545.00 | 1,549.90 | 1,525.50 | 1,538.95 | 1,538.95 | 0.04% | 2,712 |
| Nov 27, 2025 | 1,579.95 | 1,580.00 | 1,535.00 | 1,538.40 | 1,538.40 | -2.24% | 4,674 |
| Nov 26, 2025 | 1,547.20 | 1,575.00 | 1,532.55 | 1,573.70 | 1,573.70 | 1.72% | 2,176 |
| Nov 25, 2025 | 1,559.55 | 1,559.55 | 1,521.20 | 1,547.15 | 1,547.15 | 2.23% | 4,654 |
| Nov 24, 2025 | 1,524.30 | 1,535.00 | 1,486.05 | 1,513.35 | 1,513.35 | -1.04% | 8,376 |
| Nov 21, 2025 | 1,550.00 | 1,565.10 | 1,523.30 | 1,529.25 | 1,529.25 | -1.84% | 9,180 |
| Nov 20, 2025 | 1,580.00 | 1,580.00 | 1,544.15 | 1,557.90 | 1,557.90 | -0.75% | 10,704 |
| Nov 19, 2025 | 1,571.10 | 1,578.50 | 1,560.00 | 1,569.75 | 1,569.75 | -0.14% | 6,176 |
| Nov 18, 2025 | 1,630.05 | 1,637.55 | 1,568.50 | 1,571.90 | 1,571.90 | -2.80% | 3,938 |
| Nov 17, 2025 | 1,575.35 | 1,622.00 | 1,575.35 | 1,617.25 | 1,617.25 | 2.73% | 8,398 |
| Nov 14, 2025 | 1,610.00 | 1,610.00 | 1,566.30 | 1,574.20 | 1,574.20 | -1.33% | 7,777 |
| Nov 13, 2025 | 1,611.85 | 1,633.60 | 1,590.55 | 1,595.40 | 1,595.40 | -0.90% | 4,618 |
| Nov 12, 2025 | 1,611.85 | 1,627.60 | 1,605.90 | 1,609.90 | 1,609.90 | -0.12% | 3,667 |
| Nov 11, 2025 | 1,647.90 | 1,653.60 | 1,609.30 | 1,611.80 | 1,611.80 | -2.27% | 8,548 |
| Nov 10, 2025 | 1,727.55 | 1,730.90 | 1,637.00 | 1,649.30 | 1,649.30 | -3.04% | 11,985 |
| Nov 7, 2025 | 1,664.45 | 1,705.50 | 1,615.50 | 1,701.05 | 1,701.05 | 2.89% | 10,003 |
| Nov 6, 2025 | 1,618.20 | 1,659.00 | 1,612.00 | 1,653.25 | 1,653.25 | 2.18% | 6,536 |
| Nov 4, 2025 | 1,675.00 | 1,684.90 | 1,610.55 | 1,618.05 | 1,618.05 | -2.35% | 19,164 |
| Nov 3, 2025 | 1,621.00 | 1,661.20 | 1,620.00 | 1,657.00 | 1,657.00 | 2.42% | 10,243 |
| Oct 31, 2025 | 1,579.00 | 1,625.50 | 1,576.15 | 1,617.90 | 1,617.90 | 2.59% | 15,690 |
| Oct 30, 2025 | 1,564.65 | 1,584.30 | 1,546.75 | 1,577.00 | 1,577.00 | 1.18% | 4,636 |
| Oct 29, 2025 | 1,543.45 | 1,564.70 | 1,529.90 | 1,558.55 | 1,558.55 | 0.81% | 6,133 |
| Oct 28, 2025 | 1,567.25 | 1,574.05 | 1,541.70 | 1,546.05 | 1,546.05 | -1.31% | 6,211 |
| Oct 27, 2025 | 1,549.35 | 1,597.20 | 1,536.05 | 1,566.55 | 1,566.55 | 2.18% | 19,652 |
| Oct 24, 2025 | 1,533.00 | 1,547.75 | 1,522.90 | 1,533.10 | 1,533.10 | -0.05% | 4,413 |
| Oct 23, 2025 | 1,548.55 | 1,552.75 | 1,505.20 | 1,533.85 | 1,533.85 | -0.68% | 13,514 |
| Oct 21, 2025 | 1,578.95 | 1,578.95 | 1,535.45 | 1,544.40 | 1,544.40 | -0.26% | 3,212 |
| Oct 20, 2025 | 1,587.95 | 1,587.95 | 1,492.90 | 1,548.35 | 1,548.35 | 1.51% | 24,411 |
| Oct 17, 2025 | 1,545.00 | 1,545.00 | 1,511.10 | 1,525.35 | 1,525.35 | -1.31% | 5,394 |
| Oct 16, 2025 | 1,514.85 | 1,553.30 | 1,503.90 | 1,545.60 | 1,545.60 | 2.49% | 12,960 |
| Oct 15, 2025 | 1,443.05 | 1,542.00 | 1,442.15 | 1,508.05 | 1,508.05 | 4.71% | 58,871 |
| Oct 14, 2025 | 1,448.90 | 1,449.65 | 1,411.85 | 1,440.25 | 1,440.25 | -0.60% | 9,073 |
| Oct 13, 2025 | 1,441.30 | 1,460.80 | 1,434.40 | 1,448.90 | 1,448.90 | -0.24% | 5,328 |
| Oct 10, 2025 | 1,434.65 | 1,475.30 | 1,428.55 | 1,452.45 | 1,452.45 | 0.63% | 20,433 |
| Oct 9, 2025 | 1,458.00 | 1,480.00 | 1,429.55 | 1,443.35 | 1,443.35 | -1.06% | 6,805 |
| Oct 8, 2025 | 1,470.80 | 1,476.10 | 1,455.20 | 1,458.75 | 1,458.75 | -0.74% | 1,878 |
| Oct 7, 2025 | 1,471.15 | 1,482.00 | 1,465.00 | 1,469.60 | 1,469.60 | -0.11% | 7,980 |
| Oct 6, 2025 | 1,515.00 | 1,525.00 | 1,462.25 | 1,471.15 | 1,471.15 | 0.05% | 15,528 |
| Oct 3, 2025 | 1,516.55 | 1,525.15 | 1,465.00 | 1,470.45 | 1,470.45 | -3.04% | 7,918 |
| Oct 1, 2025 | 1,554.35 | 1,554.35 | 1,502.00 | 1,516.50 | 1,516.50 | -1.44% | 10,099 |
| Sep 30, 2025 | 1,520.00 | 1,560.50 | 1,496.00 | 1,538.60 | 1,538.60 | 1.12% | 3,829 |
| Sep 29, 2025 | 1,546.10 | 1,554.95 | 1,509.50 | 1,521.60 | 1,521.60 | -1.05% | 3,330 |
| Sep 26, 2025 | 1,543.20 | 1,570.70 | 1,523.10 | 1,537.75 | 1,537.75 | -1.44% | 9,011 |
| Sep 25, 2025 | 1,573.15 | 1,588.05 | 1,551.55 | 1,560.15 | 1,560.15 | -0.84% | 2,775 |
| Sep 24, 2025 | 1,580.00 | 1,591.40 | 1,557.90 | 1,573.40 | 1,573.40 | -0.24% | 4,650 |