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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,548.9	1,572.6	1,572.6	1,575.9	1,531.3	59,593
November 25, 2025	1,524.5	1,548.9	1,548.9	1,557	1,521	96,943
November 24, 2025	1,529.9	1,516.9	1,516.9	1,538.9	1,487	83,165
November 21, 2025	1,549	1,529.1	1,529.1	1,568.3	1,523	90,037
November 19, 2025	1,569.8	1,569.4	1,569.4	1,580	1,559.1	77,521
November 18, 2025	1,635	1,571.6	1,571.6	1,636.1	1,568	146,479
November 17, 2025	1,579.3	1,618.5	1,618.5	1,622.8	1,576.3	129,375
November 14, 2025	1,593	1,573.8	1,573.8	1,602.9	1,565.2	77,863
November 13, 2025	1,618.9	1,595.1	1,595.1	1,633.9	1,589.9	109,020
November 12, 2025	1,617	1,611.3	1,611.3	1,629	1,605	79,851
November 11, 2025	1,646	1,612.6	1,612.6	1,655	1,610	127,364
November 10, 2025	1,707	1,647.9	1,647.9	1,732	1,636.9	258,158
November 07, 2025	1,654.4	1,701.2	1,701.2	1,705.5	1,615	321,088
November 06, 2025	1,620	1,654.4	1,654.4	1,660	1,610	360,540
November 04, 2025	1,678.2	1,619.2	1,619.2	1,686	1,611	267,646
November 03, 2025	1,620	1,656.4	1,656.4	1,661.4	1,619.2	247,428
October 31, 2025	1,585	1,618.6	1,618.6	1,628.4	1,572.5	265,514
October 30, 2025	1,561.5	1,576.8	1,576.8	1,583	1,547.6	115,487
October 29, 2025	1,553	1,559.4	1,559.4	1,565	1,530.1	139,961
October 28, 2025	1,575	1,545.6	1,545.6	1,578.3	1,540.1	116,695
October 27, 2025	1,547	1,569	1,569	1,596	1,534.7	367,813
October 24, 2025	1,534.2	1,534.7	1,534.7	1,547	1,522	117,334
October 23, 2025	1,550.3	1,534.2	1,534.2	1,553	1,504.9	233,558
October 21, 2025	1,560	1,544.2	1,544.2	1,564.5	1,535.4	28,812
October 20, 2025	1,585	1,552.1	1,552.1	1,585	1,492.3	688,778
October 17, 2025	1,539.1	1,525.8	1,525.8	1,547	1,510	134,460
October 16, 2025	1,507.3	1,546.5	1,546.5	1,553.9	1,504.1	277,255
October 15, 2025	1,445.1	1,506.9	1,506.9	1,542	1,441	1.24M
October 14, 2025	1,457.3	1,439.2	1,439.2	1,457.3	1,413.9	483,769
October 13, 2025	1,452	1,447.4	1,447.4	1,457.7	1,435.9	49,011
October 10, 2025	1,436.2	1,452	1,452	1,476.4	1,430.1	118,864
October 09, 2025	1,473	1,442.2	1,442.2	1,482.9	1,428	200,482
October 08, 2025	1,476	1,461.7	1,461.7	1,479.1	1,453.5	61,895
October 07, 2025	1,479	1,470	1,470	1,482.8	1,464	89,856
October 06, 2025	1,525	1,471	1,471	1,530	1,463	328,642
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

Sobha Limited (SOBHA.NS) NSE