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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,466	1,514	1,514	1,520.8	1,466	57,336
February 19, 2026	1,492.6	1,497.2	1,497.2	1,505	1,462	74,170
February 18, 2026	1,480.1	1,487.3	1,487.3	1,493.1	1,471	80,499
February 17, 2026	1,491.2	1,482.8	1,482.8	1,501	1,472	54,575
February 16, 2026	1,504.9	1,484.5	1,484.5	1,509.7	1,478	123,391
February 13, 2026	1,530.8	1,524.9	1,524.9	1,535	1,497.2	81,770
February 12, 2026	1,548.1	1,530.8	1,530.8	1,548.1	1,514	64,312
February 11, 2026	1,535.2	1,549	1,549	1,555	1,506.9	87,734
February 10, 2026	1,553.4	1,533.7	1,533.7	1,557.2	1,521.2	79,460
February 09, 2026	1,519	1,549	1,549	1,562.9	1,504.3	122,664
February 06, 2026	1,491.8	1,514.5	1,514.5	1,518	1,470.4	67,110
February 05, 2026	1,496	1,491.8	1,491.8	1,506.5	1,473.1	70,503
February 04, 2026	1,498	1,499.6	1,499.6	1,525	1,467.8	90,778
February 03, 2026	1,445	1,506.2	1,506.2	1,554.2	1,445	227,811
February 02, 2026	1,384.8	1,421.8	1,421.8	1,424.9	1,371.6	69,943
February 01, 2026	1,456.2	1,384.8	1,384.8	1,459.2	1,352.2	171,619
January 30, 2026	1,398.6	1,450.2	1,450.2	1,460.9	1,385	101,573
January 29, 2026	1,416.1	1,406	1,406	1,416.1	1,376.8	82,437
January 28, 2026	1,369.7	1,416.1	1,416.1	1,430	1,360.1	80,586
January 27, 2026	1,380	1,369.7	1,369.7	1,380.9	1,339.5	257,027
January 23, 2026	1,361	1,381.8	1,381.8	1,398	1,332.4	152,149
January 22, 2026	1,375	1,343.7	1,343.7	1,378.8	1,336	85,394
January 21, 2026	1,342	1,351.8	1,351.8	1,366	1,322.1	345,077
January 20, 2026	1,479.1	1,364.6	1,364.6	1,479.1	1,334	453,225
January 19, 2026	1,484.1	1,493.2	1,493.2	1,510.2	1,466	376,333
January 16, 2026	1,561.6	1,527.3	1,527.3	1,580.1	1,520	151,293
January 14, 2026	1,530.7	1,549.4	1,549.4	1,563.1	1,516.1	108,857
January 13, 2026	1,545.2	1,532.8	1,532.8	1,562.4	1,520.5	91,550
January 12, 2026	1,557.3	1,549.4	1,549.4	1,557.8	1,507.4	222,850
January 09, 2026	1,570	1,557.2	1,557.2	1,571	1,515.8	268,721
January 08, 2026	1,525	1,570.1	1,570.1	1,579.3	1,514.6	304,056
January 07, 2026	1,550.1	1,529.1	1,529.1	1,558.3	1,509	223,740
January 06, 2026	1,590.1	1,550.8	1,550.8	1,601.8	1,540.1	211,919
January 05, 2026	1,548.2	1,576.9	1,576.9	1,595	1,520.1	1.61M
January 02, 2026	1,472.2	1,490.6	1,490.6	1,495.8	1,457.2	59,248
January 01, 2026	1,467	1,462.8	1,462.8	1,480.1	1,451	51,815
December 31, 2025	1,458.6	1,459.3	1,459.3	1,484.9	1,448	96,521
December 30, 2025	1,456.1	1,458.6	1,458.6	1,473	1,435.6	250,921
December 29, 2025	1,479.6	1,468.4	1,468.4	1,487.4	1,454.9	107,538
December 26, 2025	1,486	1,479.6	1,479.6	1,492.8	1,464.1	152,327
December 24, 2025	1,486	1,477.5	1,477.5	1,506.9	1,473	137,879
December 23, 2025	1,486.9	1,491.7	1,491.7	1,507	1,470.9	73,313
December 22, 2025	1,469.6	1,483.7	1,483.7	1,486.9	1,462.2	122,970
December 19, 2025	1,439	1,465.1	1,465.1	1,477	1,430	231,198
December 18, 2025	1,440	1,438.8	1,438.8	1,454.6	1,425.3	85,395
December 17, 2025	1,466.7	1,444.3	1,444.3	1,472.9	1,430	109,108
December 16, 2025	1,430	1,468	1,468	1,488.4	1,412	161,682
December 15, 2025	1,449	1,433.7	1,433.7	1,449	1,421.2	86,456
December 12, 2025	1,422.7	1,449.6	1,449.6	1,455	1,410	114,156
December 11, 2025	1,456.5	1,406.7	1,406.7	1,456.5	1,395	273,133
December 10, 2025	1,432.6	1,447.5	1,447.5	1,467.9	1,432.6	122,719
December 09, 2025	1,458	1,426.5	1,426.5	1,470.9	1,415.3	536,186
December 08, 2025	1,510.2	1,471.4	1,471.4	1,534	1,463	302,064
December 05, 2025	1,538.9	1,537.8	1,537.8	1,554	1,523	57,456
December 04, 2025	1,515.2	1,538.9	1,538.9	1,545	1,510.4	49,298
December 03, 2025	1,551.7	1,528.2	1,528.2	1,552.4	1,521	57,755
December 02, 2025	1,539	1,550.6	1,550.6	1,556	1,521.2	63,362
December 01, 2025	1,547.8	1,530.9	1,530.9	1,555	1,527	41,184
November 28, 2025	1,546.5	1,537.3	1,537.3	1,546.5	1,525.5	77,483
November 27, 2025	1,574	1,538.4	1,538.4	1,582	1,535	71,455

Sobha Limited (SOBHA.NS) NSE