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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sobha Limited (SOBHA.NS) NSE