Sobha Limited - SOBHA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,519.8	1,470.3	1,470.3	1,526.5	1,463	159,862
October 01, 2025	1,541.5	1,514.9	1,514.9	1,553.4	1,500.3	267,940
September 30, 2025	1,519	1,541.5	1,541.5	1,560	1,495.2	70,600
September 29, 2025	1,549.9	1,519.4	1,519.4	1,556.5	1,505.1	69,794
September 26, 2025	1,559.7	1,542.2	1,542.2	1,569.5	1,522.6	82,521
September 25, 2025	1,574	1,559.7	1,559.7	1,590	1,550.1	57,970
September 24, 2025	1,588	1,574	1,574	1,595.5	1,558	109,061
September 23, 2025	1,594	1,578.1	1,578.1	1,602.9	1,550.5	171,499
September 22, 2025	1,594	1,595.8	1,595.8	1,624.5	1,588.2	94,442
September 19, 2025	1,629.9	1,595.2	1,595.2	1,639.8	1,589.1	148,013
September 18, 2025	1,610	1,629.3	1,629.3	1,651.9	1,598.3	231,506
September 17, 2025	1,589.4	1,607.6	1,607.6	1,618.8	1,585.2	113,373
September 16, 2025	1,599	1,589.4	1,589.4	1,619.9	1,579	128,525
September 15, 2025	1,565	1,594.7	1,594.7	1,606.6	1,555	122,698
September 12, 2025	1,547.7	1,569	1,569	1,575	1,526	134,763
September 11, 2025	1,488	1,557.4	1,557.4	1,582.3	1,478	207,964
September 10, 2025	1,438.3	1,496	1,496	1,504.5	1,430	212,838
September 09, 2025	1,430	1,429	1,429	1,445	1,415.2	60,254
September 08, 2025	1,424	1,437.8	1,437.8	1,445	1,415	91,085
September 05, 2025	1,458.6	1,407.6	1,407.6	1,463	1,402.1	207,912
September 04, 2025	1,472.9	1,450	1,450	1,474.8	1,443	612,815
September 03, 2025	1,470.4	1,453.1	1,453.1	1,474.4	1,445.2	84,766
September 02, 2025	1,458.3	1,460.2	1,460.2	1,470.9	1,443.6	132,010
September 01, 2025	1,431.6	1,458.4	1,458.4	1,462.4	1,421.5	106,847
August 29, 2025	1,480	1,430	1,430	1,485.3	1,425	132,712
August 28, 2025	1,480	1,480	1,480	1,493	1,463	75,301
August 26, 2025	1,505.9	1,487.1	1,487.1	1,512.9	1,472.2	112,540
August 25, 2025	1,483.6	1,505.9	1,505.9	1,519.1	1,481	85,031
August 22, 2025	1,523.4	1,478.6	1,478.6	1,532.6	1,471.8	104,543
August 21, 2025	1,509.9	1,519	1,519	1,545.6	1,497.1	171,456
August 20, 2025	1,501.8	1,505.6	1,505.6	1,514.8	1,492.1	118,667
August 19, 2025	1,493.7	1,497.5	1,497.5	1,512.7	1,488.9	90,396
August 18, 2025	1,540.9	1,493.7	1,493.7	1,546.5	1,486	305,879
August 14, 2025	1,529.8	1,534.1	1,534.1	1,546.9	1,514.1	95,359
August 13, 2025	1,522.9	1,520.8	1,520.8	1,529	1,502.5	66,961
August 12, 2025	1,526.4	1,508.2	1,508.2	1,530	1,488	87,559
August 11, 2025	1,513.2	1,513.3	1,513.3	1,532.7	1,501.2	117,499
August 08, 2025	1,565.9	1,512.1	1,512.1	1,565.9	1,490	304,336
August 07, 2025	1,565	1,560	1,560	1,574.9	1,523.2	129,289
August 06, 2025	1,607	1,563.1	1,563.1	1,612.5	1,555	120,011
August 05, 2025	1,568	1,593.1	1,593.1	1,630	1,558.4	105,554
August 04, 2025	1,580	1,567.8	1,567.8	1,588.9	1,550	88,873
August 01, 2025	1,599.7	1,584.5	1,584.5	1,600.7	1,570.2	79,048
July 31, 2025	1,574.9	1,599.7	1,599.7	1,606.8	1,541.8	174,637
July 30, 2025	1,569.9	1,584.9	1,584.9	1,590	1,554	115,283
July 29, 2025	1,585	1,563.8	1,563.8	1,598.8	1,539.3	246,805
July 28, 2025	1,617.9	1,602.2	1,602.2	1,636.7	1,580.2	418,596
July 25, 2025	1,619.7	1,613.8	1,613.8	1,633.7	1,590	193,193
July 24, 2025	1,661.9	1,627.8	1,627.8	1,661.9	1,615.2	144,772
July 23, 2025	1,681.6	1,653.6	1,653.6	1,681.6	1,628.8	297,392
July 22, 2025	1,700	1,672.8	1,672.8	1,732.5	1,667.7	244,078
July 21, 2025	1,687	1,697.6	1,697.6	1,706.3	1,668	147,707
July 18, 2025	1,691.8	1,695.2	1,695.2	1,713	1,667	319,648
July 17, 2025	1,652	1,694.4	1,694.4	1,702	1,652	625,333
July 16, 2025	1,647.6	1,650.6	1,650.6	1,659	1,630.1	490,465
July 15, 2025	1,555.7	1,647.6	1,647.6	1,680	1,550	2.05M
July 14, 2025	1,496	1,544.9	1,544.9	1,563	1,493	650,966
July 11, 2025	1,526	1,499.9	1,499.9	1,526	1,492	254,301
July 10, 2025	1,511.9	1,522.4	1,522.4	1,530.5	1,502	172,427
July 09, 2025	1,522.9	1,507	1,507	1,523	1,496.9	213,714

Sobha Limited (SOBHA.NS) NSE