Sobha Limited SOBHA
NSE · India · Finance
INR 1,213.10-8.50 (-0.70%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,221.60 | +0.42% | INR 1,201.00 | INR 1,239.00 | INR 1,198.00 | 121.89K |
| 2026-09-29 | INR 1,216.50 | -0.18% | INR 1,221.40 | INR 1,227.80 | INR 1,192.00 | 101.24K |
| 2026-09-28 | INR 1,218.70 | -0.64% | INR 1,228.40 | INR 1,233.60 | INR 1,205.10 | 51.56K |
| 2026-09-25 | INR 1,226.60 | -0.09% | INR 1,236.00 | INR 1,243.00 | INR 1,206.80 | 57.82K |
| 2026-09-24 | INR 1,227.70 | -1.29% | INR 1,248.40 | INR 1,248.40 | INR 1,221.80 | 46.37K |
| 2026-09-23 | INR 1,243.80 | +1.05% | INR 1,230.00 | INR 1,251.00 | INR 1,222.10 | 43.91K |
| 2026-09-22 | INR 1,230.90 | +1.39% | INR 1,223.30 | INR 1,260.00 | INR 1,217.90 | 133.74K |
| 2026-09-21 | INR 1,214.00 | -0.10% | INR 1,206.10 | INR 1,228.80 | INR 1,205.00 | 49.71K |
| 2026-09-18 | INR 1,215.20 | +2.17% | INR 1,192.70 | INR 1,225.80 | INR 1,190.50 | 120.57K |
| 2026-09-17 | INR 1,189.40 | +0.64% | INR 1,178.30 | INR 1,200.70 | INR 1,172.00 | 46.94K |
| 2026-09-16 | INR 1,181.80 | -0.91% | INR 1,190.00 | INR 1,194.70 | INR 1,173.10 | 77.94K |
| 2026-09-15 | INR 1,192.70 | -1.98% | INR 1,226.60 | INR 1,240.90 | INR 1,181.20 | 110.76K |
| 2026-09-14 | INR 1,216.80 | 0.00% | INR 1,216.80 | INR 1,216.80 | INR 1,216.80 | 0 |
| 2026-09-11 | INR 1,216.80 | -1.53% | INR 1,234.00 | INR 1,234.00 | INR 1,201.90 | 96.04K |
| 2026-09-10 | INR 1,235.70 | +0.50% | INR 1,234.00 | INR 1,255.00 | INR 1,217.00 | 181.08K |
| 2026-09-09 | INR 1,229.50 | -2.08% | INR 1,255.00 | INR 1,255.00 | INR 1,224.00 | 40.27K |
| 2026-09-08 | INR 1,255.60 | +0.44% | INR 1,255.00 | INR 1,262.40 | INR 1,242.00 | 33.09K |
| 2026-09-07 | INR 1,250.10 | -1.08% | INR 1,276.00 | INR 1,276.00 | INR 1,243.20 | 38.51K |
| 2026-09-04 | INR 1,263.80 | +0.37% | INR 1,273.30 | INR 1,276.60 | INR 1,243.10 | 74.20K |
| 2026-09-03 | INR 1,259.10 | +2.36% | INR 1,245.80 | INR 1,272.60 | INR 1,240.00 | 153.98K |
| 2026-09-02 | INR 1,230.10 | -1.19% | INR 1,249.00 | INR 1,249.90 | INR 1,221.00 | 75.52K |
| 2026-09-01 | INR 1,244.90 | -0.88% | INR 1,266.50 | INR 1,266.50 | INR 1,232.00 | 76.58K |
| 2026-08-31 | INR 1,255.90 | -1.13% | INR 1,278.80 | INR 1,278.80 | INR 1,236.40 | 147.33K |
| 2026-08-28 | INR 1,270.20 | -0.29% | INR 1,283.20 | INR 1,283.20 | INR 1,265.30 | 42.62K |
| 2026-08-27 | INR 1,273.90 | -1.42% | INR 1,305.00 | INR 1,305.00 | INR 1,267.30 | 50.17K |
| 2026-08-26 | INR 1,292.20 | +0.98% | INR 1,285.00 | INR 1,307.00 | INR 1,278.00 | 65.93K |
| 2026-08-25 | INR 1,279.70 | -0.73% | INR 1,301.80 | INR 1,304.80 | INR 1,272.70 | 67.12K |
| 2026-08-24 | INR 1,289.10 | -0.42% | INR 1,286.90 | INR 1,313.00 | INR 1,285.00 | 67.45K |
| 2026-08-21 | INR 1,294.60 | -0.69% | INR 1,314.30 | INR 1,314.30 | INR 1,288.00 | 45.88K |
| 2026-08-20 | INR 1,303.60 | +2.32% | INR 1,289.00 | INR 1,308.90 | INR 1,275.90 | 64.41K |
| 2026-08-19 | INR 1,274.10 | -2.61% | INR 1,319.90 | INR 1,319.90 | INR 1,268.00 | 193.13K |
| 2026-08-18 | INR 1,308.30 | -0.96% | INR 1,328.60 | INR 1,329.90 | INR 1,301.50 | 42.67K |
| 2026-08-17 | INR 1,321.00 | -0.54% | INR 1,328.20 | INR 1,345.80 | INR 1,305.10 | 140.10K |
| 2026-08-14 | INR 1,328.20 | -1.07% | INR 1,348.60 | INR 1,348.60 | INR 1,322.00 | 33.84K |
| 2026-08-13 | INR 1,342.60 | +0.67% | INR 1,346.00 | INR 1,350.00 | INR 1,332.70 | 35.74K |
| 2026-08-12 | INR 1,333.70 | -0.63% | INR 1,355.00 | INR 1,355.00 | INR 1,327.00 | 55.80K |
| 2026-08-11 | INR 1,342.10 | -1.00% | INR 1,374.00 | INR 1,374.00 | INR 1,337.00 | 265.08K |
| 2026-08-10 | INR 1,355.70 | +1.25% | INR 1,340.00 | INR 1,378.00 | INR 1,327.10 | 76.69K |
| 2026-08-07 | INR 1,339.00 | -1.25% | INR 1,359.80 | INR 1,361.40 | INR 1,334.20 | 106.42K |
| 2026-08-06 | INR 1,355.90 | -0.37% | INR 1,369.90 | INR 1,371.40 | INR 1,347.00 | 73.90K |
| 2026-08-05 | INR 1,361.00 | +0.19% | INR 1,366.40 | INR 1,390.00 | INR 1,350.00 | 95.67K |
| 2026-08-04 | INR 1,358.40 | -1.01% | INR 1,372.30 | INR 1,375.00 | INR 1,350.00 | 62.60K |
| 2026-08-03 | INR 1,372.30 | +0.01% | INR 1,380.00 | INR 1,387.90 | INR 1,361.20 | 75.52K |
| 2026-07-31 | INR 1,372.20 | +2.07% | INR 1,359.90 | INR 1,378.20 | INR 1,344.60 | 59.09K |
| 2026-07-30 | INR 1,344.40 | -1.42% | INR 1,370.00 | INR 1,372.70 | INR 1,338.00 | 95.24K |
| 2026-07-29 | INR 1,363.70 | +1.44% | INR 1,346.00 | INR 1,373.20 | INR 1,341.70 | 83.84K |
| 2026-07-28 | INR 1,344.40 | -1.23% | INR 1,361.00 | INR 1,371.20 | INR 1,340.00 | 113.07K |
| 2026-07-27 | INR 1,361.20 | -0.08% | INR 1,373.70 | INR 1,385.00 | INR 1,354.00 | 102.28K |
| 2026-07-24 | INR 1,362.30 | -1.00% | INR 1,355.30 | INR 1,375.00 | INR 1,325.70 | 295.34K |
| 2026-07-23 | INR 1,376.10 | -3.50% | INR 1,420.00 | INR 1,422.40 | INR 1,365.10 | 325.14K |
| 2026-07-22 | INR 1,426.00 | -2.08% | INR 1,466.90 | INR 1,481.00 | INR 1,417.50 | 244.91K |
| 2026-07-21 | INR 1,456.30 | +0.04% | INR 1,540.30 | INR 1,559.50 | INR 1,446.10 | 2.60M |
| 2026-07-20 | INR 1,455.70 | -0.43% | INR 1,468.70 | INR 1,470.00 | INR 1,450.30 | 170.88K |
| 2026-07-17 | INR 1,462.00 | -2.08% | INR 1,496.00 | INR 1,498.00 | INR 1,453.10 | 104.33K |
| 2026-07-16 | INR 1,493.00 | +0.19% | INR 1,490.10 | INR 1,509.70 | INR 1,483.50 | 84.75K |
| 2026-07-15 | INR 1,490.10 | -0.03% | INR 1,495.00 | INR 1,510.90 | INR 1,483.00 | 108.13K |
| 2026-07-14 | INR 1,490.60 | -1.78% | INR 1,505.00 | INR 1,515.00 | INR 1,478.00 | 158.33K |
| 2026-07-13 | INR 1,517.60 | +0.42% | INR 1,513.60 | INR 1,550.30 | INR 1,486.00 | 335.24K |
| 2026-07-10 | INR 1,511.30 | +2.82% | INR 1,470.00 | INR 1,525.00 | INR 1,451.50 | 377.21K |
| 2026-07-09 | INR 1,469.80 | +1.28% | INR 1,451.00 | INR 1,475.20 | INR 1,438.20 | 132.26K |
| 2026-07-08 | INR 1,451.20 | -0.21% | INR 1,450.10 | INR 1,488.80 | INR 1,433.30 | 333.97K |
| 2026-07-07 | INR 1,454.20 | -0.19% | INR 1,475.30 | INR 1,475.30 | INR 1,430.10 | 167.85K |
| 2026-07-06 | INR 1,457.00 | +0.98% | INR 1,485.00 | INR 1,488.00 | INR 1,425.80 | 653.79K |
| 2026-07-03 | INR 1,442.90 | +0.58% | INR 1,440.00 | INR 1,461.00 | INR 1,430.10 | 248.93K |
| 2026-07-02 | INR 1,434.60 | +1.72% | INR 1,426.90 | INR 1,448.30 | INR 1,414.10 | 192.95K |
| 2026-07-01 | INR 1,410.40 | +2.31% | INR 1,380.00 | INR 1,440.00 | INR 1,378.50 | 347.86K |
| 2026-06-30 | INR 1,378.50 | -0.63% | INR 1,390.00 | INR 1,404.00 | INR 1,373.10 | 114.58K |
| 2026-06-29 | INR 1,387.30 | -1.47% | INR 1,408.00 | INR 1,421.90 | INR 1,382.00 | 55.49K |
| 2026-06-26 | INR 1,408.00 | 0.00% | INR 1,408.00 | INR 1,408.00 | INR 1,408.00 | 0 |
| 2026-06-25 | INR 1,408.00 | -1.41% | INR 1,428.00 | INR 1,444.80 | INR 1,399.60 | 58.56K |
| 2026-06-24 | INR 1,428.10 | +1.99% | INR 1,394.60 | INR 1,435.00 | INR 1,387.60 | 60.49K |
| 2026-06-23 | INR 1,400.30 | -1.24% | INR 1,422.50 | INR 1,438.00 | INR 1,385.90 | 115.33K |
| 2026-06-22 | INR 1,417.90 | -0.07% | INR 1,459.00 | INR 1,462.50 | INR 1,410.30 | 87.59K |
| 2026-06-19 | INR 1,418.90 | -0.56% | INR 1,414.60 | INR 1,425.00 | INR 1,403.30 | 58.84K |
| 2026-06-18 | INR 1,426.90 | +0.83% | INR 1,430.00 | INR 1,441.90 | INR 1,412.90 | 85.32K |
| 2026-06-17 | INR 1,415.20 | +1.30% | INR 1,390.00 | INR 1,419.00 | INR 1,390.00 | 80.88K |
| 2026-06-16 | INR 1,397.00 | +1.62% | INR 1,374.70 | INR 1,407.00 | INR 1,368.10 | 80.97K |
| 2026-06-15 | INR 1,374.70 | +3.14% | INR 1,364.90 | INR 1,390.90 | INR 1,352.80 | 86.48K |
| 2026-06-12 | INR 1,332.90 | +4.52% | INR 1,277.90 | INR 1,342.00 | INR 1,277.90 | 71.27K |
| 2026-06-11 | INR 1,275.30 | -1.66% | INR 1,288.80 | INR 1,306.20 | INR 1,265.00 | 57.57K |
| 2026-06-10 | INR 1,296.80 | -0.28% | INR 1,299.80 | INR 1,310.00 | INR 1,287.00 | 53.62K |
| 2026-06-09 | INR 1,300.40 | +0.60% | INR 1,293.20 | INR 1,310.00 | INR 1,282.60 | 136.49K |
| 2026-06-08 | INR 1,292.70 | -3.72% | INR 1,328.90 | INR 1,328.90 | INR 1,280.50 | 107.17K |
| 2026-06-05 | INR 1,342.60 | +0.21% | INR 1,356.00 | INR 1,366.00 | INR 1,329.20 | 183.98K |
| 2026-06-04 | INR 1,339.80 | -3.05% | INR 1,375.10 | INR 1,388.20 | INR 1,323.00 | 107.52K |
| 2026-06-03 | INR 1,382.00 | -0.36% | INR 1,398.80 | INR 1,398.90 | INR 1,365.00 | 39.29K |
| 2026-06-02 | INR 1,387.00 | +0.14% | INR 1,370.00 | INR 1,395.00 | INR 1,355.70 | 45.15K |
| 2026-06-01 | INR 1,385.10 | -2.32% | INR 1,420.30 | INR 1,432.10 | INR 1,375.00 | 45.72K |
| 2026-05-29 | INR 1,418.00 | +1.65% | INR 1,424.20 | INR 1,425.10 | INR 1,379.30 | 239.19K |
| 2026-05-28 | INR 1,395.00 | 0.00% | INR 1,395.00 | INR 1,395.00 | INR 1,395.00 | 0 |