Price Data Selection & Download
Sobha Share Price All Time Records & Statistics (Dec 2006 - Sep 2026)
4866 daily OHLCV records on NSE from Dec. 2006 to Sept. 2026. Analyse SOBHA promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹2160.80
June 13, 2024
NSE Exchange
Share Price All Time Low
₹59.35
January 14, 2009
NSE Exchange
Highest Volume Trading Day
14,682,932
January 04, 2024 • ₹1260.70
NSE Exchange
Share Price History Data (Dec 2006 - Sep 2026)
SOBHA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1192.70 | ₹1225.80 | ₹1190.50 | ₹1215.20 | 120,571 |
| 2026-09-17 | ₹1178.30 | ₹1200.70 | ₹1172.00 | ₹1189.40 | 46,940 |
| 2026-09-16 | ₹1190.00 | ₹1194.70 | ₹1173.10 | ₹1181.80 | 77,935 |
| 2026-09-15 | ₹1226.60 | ₹1240.90 | ₹1181.20 | ₹1192.70 | 110,757 |
| 2026-09-11 | ₹1234.00 | ₹1234.00 | ₹1201.90 | ₹1216.80 | 96,039 |
| 2026-09-10 | ₹1234.00 | ₹1255.00 | ₹1217.00 | ₹1235.70 | 181,083 |
| 2026-09-09 | ₹1255.00 | ₹1255.00 | ₹1224.00 | ₹1229.50 | 40,274 |
| 2026-09-08 | ₹1255.00 | ₹1262.40 | ₹1242.00 | ₹1255.60 | 33,085 |
| 2026-09-07 | ₹1276.00 | ₹1276.00 | ₹1243.20 | ₹1250.10 | 38,511 |
| 2026-09-04 | ₹1273.30 | ₹1276.60 | ₹1243.10 | ₹1263.80 | 74,200 |
| 2026-09-03 | ₹1245.80 | ₹1272.60 | ₹1240.00 | ₹1259.10 | 153,978 |
| 2026-09-02 | ₹1249.00 | ₹1249.90 | ₹1221.00 | ₹1230.10 | 75,521 |
| 2026-09-01 | ₹1266.50 | ₹1266.50 | ₹1232.00 | ₹1244.90 | 76,576 |
| 2026-08-31 | ₹1278.80 | ₹1278.80 | ₹1236.40 | ₹1255.90 | 147,325 |
| 2026-08-28 | ₹1283.20 | ₹1283.20 | ₹1265.30 | ₹1270.20 | 42,616 |
| 2026-08-27 | ₹1305.00 | ₹1305.00 | ₹1267.30 | ₹1273.90 | 50,171 |
| 2026-08-26 | ₹1285.00 | ₹1307.00 | ₹1278.00 | ₹1292.20 | 65,926 |
| 2026-08-25 | ₹1301.80 | ₹1304.80 | ₹1272.70 | ₹1279.70 | 67,121 |
| 2026-08-24 | ₹1286.90 | ₹1313.00 | ₹1285.00 | ₹1289.10 | 67,450 |
| 2026-08-21 | ₹1314.30 | ₹1314.30 | ₹1288.00 | ₹1294.60 | 45,877 |
| 2026-08-20 | ₹1289.00 | ₹1308.90 | ₹1275.90 | ₹1303.60 | 64,406 |
| 2026-08-19 | ₹1319.90 | ₹1319.90 | ₹1268.00 | ₹1274.10 | 193,129 |
| 2026-08-18 | ₹1328.60 | ₹1329.90 | ₹1301.50 | ₹1308.30 | 42,674 |
| 2026-08-17 | ₹1328.20 | ₹1345.80 | ₹1305.10 | ₹1321.00 | 140,095 |
| 2026-08-14 | ₹1348.60 | ₹1348.60 | ₹1322.00 | ₹1328.20 | 33,841 |
| 2026-08-13 | ₹1346.00 | ₹1350.00 | ₹1332.70 | ₹1342.60 | 35,743 |
| 2026-08-12 | ₹1355.00 | ₹1355.00 | ₹1327.00 | ₹1333.70 | 55,797 |
| 2026-08-11 | ₹1374.00 | ₹1374.00 | ₹1337.00 | ₹1342.10 | 265,077 |
| 2026-08-10 | ₹1340.00 | ₹1378.00 | ₹1327.10 | ₹1355.70 | 76,692 |
| 2026-08-07 | ₹1359.80 | ₹1361.40 | ₹1334.20 | ₹1339.00 | 106,424 |
| 2026-08-06 | ₹1369.90 | ₹1371.40 | ₹1347.00 | ₹1355.90 | 73,903 |
| 2026-08-05 | ₹1366.40 | ₹1390.00 | ₹1350.00 | ₹1361.00 | 95,666 |
| 2026-08-04 | ₹1372.30 | ₹1375.00 | ₹1350.00 | ₹1358.40 | 62,598 |
| 2026-08-03 | ₹1380.00 | ₹1387.90 | ₹1361.20 | ₹1372.30 | 75,517 |
| 2026-07-31 | ₹1359.90 | ₹1378.20 | ₹1344.60 | ₹1372.20 | 59,090 |
| 2026-07-30 | ₹1370.00 | ₹1372.70 | ₹1338.00 | ₹1344.40 | 95,236 |
| 2026-07-29 | ₹1346.00 | ₹1373.20 | ₹1341.70 | ₹1363.70 | 83,844 |
| 2026-07-28 | ₹1361.00 | ₹1371.20 | ₹1340.00 | ₹1344.40 | 113,072 |
| 2026-07-27 | ₹1373.70 | ₹1385.00 | ₹1354.00 | ₹1361.20 | 102,281 |
| 2026-07-24 | ₹1355.30 | ₹1375.00 | ₹1325.70 | ₹1362.30 | 295,336 |
| 2026-07-23 | ₹1420.00 | ₹1422.40 | ₹1365.10 | ₹1376.10 | 325,143 |
| 2026-07-22 | ₹1466.90 | ₹1481.00 | ₹1417.50 | ₹1426.00 | 244,909 |
| 2026-07-21 | ₹1540.30 | ₹1559.50 | ₹1446.10 | ₹1456.30 | 2,603,668 |
| 2026-07-20 | ₹1468.70 | ₹1470.00 | ₹1450.30 | ₹1455.70 | 170,875 |
| 2026-07-17 | ₹1496.00 | ₹1498.00 | ₹1453.10 | ₹1462.00 | 104,334 |
| 2026-07-16 | ₹1490.10 | ₹1509.70 | ₹1483.50 | ₹1493.00 | 84,750 |
| 2026-07-15 | ₹1495.00 | ₹1510.90 | ₹1483.00 | ₹1490.10 | 108,128 |
| 2026-07-14 | ₹1505.00 | ₹1515.00 | ₹1478.00 | ₹1490.60 | 158,334 |
| 2026-07-13 | ₹1513.60 | ₹1550.30 | ₹1486.00 | ₹1517.60 | 335,244 |
| 2026-07-10 | ₹1470.00 | ₹1525.00 | ₹1451.50 | ₹1511.30 | 377,210 |
| 2026-07-09 | ₹1451.00 | ₹1475.20 | ₹1438.20 | ₹1469.80 | 132,259 |
| 2026-07-08 | ₹1450.10 | ₹1488.80 | ₹1433.30 | ₹1451.20 | 333,974 |
| 2026-07-07 | ₹1475.30 | ₹1475.30 | ₹1430.10 | ₹1454.20 | 167,852 |
| 2026-07-06 | ₹1485.00 | ₹1488.00 | ₹1425.80 | ₹1457.00 | 653,789 |
| 2026-07-03 | ₹1440.00 | ₹1461.00 | ₹1430.10 | ₹1442.90 | 248,930 |
| 2026-07-02 | ₹1426.90 | ₹1448.30 | ₹1414.10 | ₹1434.60 | 192,952 |
| 2026-07-01 | ₹1380.00 | ₹1440.00 | ₹1378.50 | ₹1410.40 | 347,863 |
| 2026-06-30 | ₹1390.00 | ₹1404.00 | ₹1373.10 | ₹1378.50 | 114,583 |
| 2026-06-29 | ₹1408.00 | ₹1421.90 | ₹1382.00 | ₹1387.30 | 55,494 |
| 2026-06-25 | ₹1428.00 | ₹1444.80 | ₹1399.60 | ₹1408.00 | 58,559 |
| 2026-06-24 | ₹1394.60 | ₹1435.00 | ₹1387.60 | ₹1428.10 | 60,494 |
| 2026-06-23 | ₹1422.50 | ₹1438.00 | ₹1385.90 | ₹1400.30 | 115,325 |
| 2026-06-22 | ₹1459.00 | ₹1462.50 | ₹1410.30 | ₹1417.90 | 87,589 |
| 2026-06-19 | ₹1414.60 | ₹1425.00 | ₹1403.30 | ₹1418.90 | 58,836 |
| 2026-06-18 | ₹1430.00 | ₹1441.90 | ₹1412.90 | ₹1426.90 | 85,317 |
| 2026-06-17 | ₹1390.00 | ₹1419.00 | ₹1390.00 | ₹1415.20 | 80,882 |
| 2026-06-16 | ₹1374.70 | ₹1407.00 | ₹1368.10 | ₹1397.00 | 80,968 |
| 2026-06-15 | ₹1364.90 | ₹1390.90 | ₹1352.80 | ₹1374.70 | 86,478 |
| 2026-06-12 | ₹1277.90 | ₹1342.00 | ₹1277.90 | ₹1332.90 | 71,267 |
| 2026-06-11 | ₹1288.80 | ₹1306.20 | ₹1265.00 | ₹1275.30 | 57,568 |
| 2026-06-10 | ₹1299.80 | ₹1310.00 | ₹1287.00 | ₹1296.80 | 53,616 |
| 2026-06-09 | ₹1293.20 | ₹1310.00 | ₹1282.60 | ₹1300.40 | 136,494 |
| 2026-06-08 | ₹1328.90 | ₹1328.90 | ₹1280.50 | ₹1292.70 | 107,165 |
| 2026-06-05 | ₹1356.00 | ₹1366.00 | ₹1329.20 | ₹1342.60 | 183,977 |
| 2026-06-04 | ₹1375.10 | ₹1388.20 | ₹1323.00 | ₹1339.80 | 107,518 |
| 2026-06-03 | ₹1398.80 | ₹1398.90 | ₹1365.00 | ₹1382.00 | 39,288 |
| 2026-06-02 | ₹1370.00 | ₹1395.00 | ₹1355.70 | ₹1387.00 | 45,154 |
| 2026-06-01 | ₹1420.30 | ₹1432.10 | ₹1375.00 | ₹1385.10 | 45,721 |
| 2026-05-29 | ₹1424.20 | ₹1425.10 | ₹1379.30 | ₹1418.00 | 239,194 |
| 2026-05-27 | ₹1426.70 | ₹1449.90 | ₹1388.00 | ₹1395.00 | 139,356 |
| 2026-05-26 | ₹1395.40 | ₹1433.00 | ₹1392.90 | ₹1419.00 | 74,674 |
| 2026-05-25 | ₹1382.70 | ₹1402.00 | ₹1382.70 | ₹1395.20 | 35,197 |
| 2026-05-22 | ₹1395.90 | ₹1397.70 | ₹1365.00 | ₹1376.90 | 40,553 |
| 2026-05-21 | ₹1379.10 | ₹1411.40 | ₹1366.00 | ₹1390.10 | 92,941 |
| 2026-05-20 | ₹1377.70 | ₹1383.70 | ₹1357.50 | ₹1371.60 | 51,266 |
| 2026-05-19 | ₹1384.90 | ₹1409.10 | ₹1378.00 | ₹1387.80 | 54,213 |
| 2026-05-18 | ₹1380.10 | ₹1395.00 | ₹1351.10 | ₹1382.20 | 89,780 |
| 2026-05-15 | ₹1400.00 | ₹1429.80 | ₹1381.30 | ₹1397.30 | 43,526 |
| 2026-05-14 | ₹1386.00 | ₹1412.80 | ₹1361.60 | ₹1402.80 | 85,968 |
| 2026-05-13 | ₹1402.00 | ₹1408.00 | ₹1373.30 | ₹1385.40 | 98,175 |
| 2026-05-12 | ₹1410.00 | ₹1412.50 | ₹1360.60 | ₹1394.30 | 146,533 |
| 2026-05-11 | ₹1425.00 | ₹1429.00 | ₹1381.00 | ₹1414.50 | 182,272 |
| 2026-05-08 | ₹1454.00 | ₹1454.00 | ₹1417.10 | ₹1425.40 | 151,942 |
| 2026-05-07 | ₹1449.00 | ₹1466.00 | ₹1420.00 | ₹1451.00 | 275,020 |
| 2026-05-06 | ₹1458.40 | ₹1472.30 | ₹1425.00 | ₹1451.80 | 327,852 |
| 2026-05-05 | ₹1498.00 | ₹1577.00 | ₹1422.20 | ₹1446.30 | 2,134,434 |
| 2026-05-04 | ₹1450.10 | ₹1476.30 | ₹1435.00 | ₹1440.40 | 145,162 |
| 2026-04-30 | ₹1438.00 | ₹1449.70 | ₹1409.90 | ₹1433.40 | 120,241 |
| 2026-04-29 | ₹1442.90 | ₹1467.00 | ₹1435.00 | ₹1449.70 | 143,782 |
| 2026-04-28 | ₹1435.00 | ₹1441.00 | ₹1410.20 | ₹1435.80 | 107,365 |
| 2026-04-27 | ₹1430.00 | ₹1438.90 | ₹1405.00 | ₹1430.60 | 123,727 |
| 2026-04-24 | ₹1422.60 | ₹1444.60 | ₹1388.20 | ₹1417.00 | 266,156 |
| 2026-04-23 | ₹1387.40 | ₹1438.80 | ₹1387.40 | ₹1422.60 | 370,559 |
| 2026-04-22 | ₹1377.00 | ₹1401.40 | ₹1350.10 | ₹1387.40 | 342,111 |
| 2026-04-21 | ₹1310.90 | ₹1389.90 | ₹1310.90 | ₹1370.20 | 517,430 |
| 2026-04-20 | ₹1326.00 | ₹1337.40 | ₹1306.60 | ₹1311.40 | 68,949 |
| 2026-04-17 | ₹1331.00 | ₹1336.90 | ₹1313.40 | ₹1332.20 | 57,062 |
| 2026-04-16 | ₹1327.30 | ₹1339.90 | ₹1310.50 | ₹1321.20 | 91,121 |
| 2026-04-15 | ₹1323.20 | ₹1331.90 | ₹1303.40 | ₹1320.80 | 97,403 |
| 2026-04-13 | ₹1279.10 | ₹1314.00 | ₹1255.00 | ₹1297.00 | 88,998 |
| 2026-04-10 | ₹1319.90 | ₹1329.60 | ₹1292.00 | ₹1299.90 | 155,785 |
| 2026-04-09 | ₹1292.00 | ₹1308.00 | ₹1264.00 | ₹1300.60 | 122,599 |
| 2026-04-08 | ₹1279.80 | ₹1322.10 | ₹1266.50 | ₹1292.50 | 186,531 |
| 2026-04-07 | ₹1219.50 | ₹1243.70 | ₹1202.40 | ₹1228.70 | 156,704 |
| 2026-04-06 | ₹1169.90 | ₹1238.00 | ₹1153.10 | ₹1220.00 | 214,193 |
| 2026-04-02 | ₹1190.00 | ₹1190.00 | ₹1130.00 | ₹1156.80 | 411,454 |
| 2026-04-01 | ₹1193.00 | ₹1237.70 | ₹1190.10 | ₹1197.90 | 184,905 |
| 2026-03-30 | ₹1215.10 | ₹1218.50 | ₹1171.20 | ₹1187.40 | 107,934 |
| 2026-03-27 | ₹1225.00 | ₹1247.00 | ₹1173.10 | ₹1227.50 | 140,499 |
| 2026-03-25 | ₹1205.50 | ₹1251.60 | ₹1202.10 | ₹1223.40 | 94,969 |
| 2026-03-24 | ₹1216.40 | ₹1232.60 | ₹1199.00 | ₹1205.60 | 95,696 |
| 2026-03-23 | ₹1250.00 | ₹1252.00 | ₹1188.10 | ₹1199.70 | 110,889 |
| 2026-03-20 | ₹1287.00 | ₹1290.10 | ₹1232.30 | ₹1267.20 | 148,250 |
| 2026-03-19 | ₹1287.30 | ₹1313.90 | ₹1258.20 | ₹1270.40 | 130,706 |
| 2026-03-18 | ₹1287.30 | ₹1305.30 | ₹1274.70 | ₹1293.70 | 95,455 |
| 2026-03-17 | ₹1247.90 | ₹1299.00 | ₹1244.90 | ₹1279.70 | 60,352 |
| 2026-03-16 | ₹1300.00 | ₹1300.00 | ₹1221.10 | ₹1247.20 | 268,830 |
| 2026-03-13 | ₹1342.90 | ₹1347.00 | ₹1285.00 | ₹1294.40 | 233,073 |
| 2026-03-12 | ₹1351.00 | ₹1358.90 | ₹1313.00 | ₹1340.30 | 90,484 |
| 2026-03-11 | ₹1325.90 | ₹1362.40 | ₹1321.00 | ₹1354.90 | 58,873 |
| 2026-03-10 | ₹1307.20 | ₹1349.20 | ₹1295.10 | ₹1325.90 | 79,548 |
| 2026-03-09 | ₹1339.90 | ₹1339.90 | ₹1276.40 | ₹1283.90 | 123,292 |
| 2026-03-06 | ₹1358.00 | ₹1363.00 | ₹1338.00 | ₹1357.10 | 57,872 |
| 2026-03-05 | ₹1337.80 | ₹1368.50 | ₹1326.20 | ₹1354.80 | 70,293 |
| 2026-03-04 | ₹1330.00 | ₹1347.50 | ₹1297.60 | ₹1338.40 | 88,636 |
| 2026-03-02 | ₹1321.00 | ₹1382.80 | ₹1311.00 | ₹1359.60 | 103,862 |
| 2026-02-27 | ₹1443.10 | ₹1443.10 | ₹1387.20 | ₹1395.10 | 360,812 |
| 2026-02-26 | ₹1449.70 | ₹1472.50 | ₹1432.90 | ₹1439.80 | 57,359 |
| 2026-02-25 | ₹1462.40 | ₹1474.90 | ₹1428.90 | ₹1455.70 | 144,930 |
| 2026-02-24 | ₹1511.10 | ₹1513.10 | ₹1445.10 | ₹1455.60 | 107,794 |
| 2026-02-23 | ₹1515.90 | ₹1538.30 | ₹1507.20 | ₹1513.10 | 58,077 |
| 2026-02-20 | ₹1466.00 | ₹1520.80 | ₹1466.00 | ₹1514.00 | 57,335 |
| 2026-02-19 | ₹1492.60 | ₹1505.00 | ₹1462.00 | ₹1497.20 | 74,160 |
| 2026-02-18 | ₹1480.10 | ₹1493.10 | ₹1471.00 | ₹1487.30 | 80,499 |
| 2026-02-17 | ₹1491.20 | ₹1501.00 | ₹1472.00 | ₹1482.80 | 54,570 |
| 2026-02-16 | ₹1504.90 | ₹1509.70 | ₹1478.00 | ₹1484.50 | 123,359 |
| 2026-02-13 | ₹1530.80 | ₹1535.00 | ₹1497.20 | ₹1524.90 | 81,768 |
| 2026-02-12 | ₹1548.10 | ₹1548.10 | ₹1514.00 | ₹1530.80 | 64,304 |
| 2026-02-11 | ₹1535.20 | ₹1555.00 | ₹1506.90 | ₹1549.00 | 87,734 |
| 2026-02-10 | ₹1553.40 | ₹1557.20 | ₹1521.20 | ₹1533.70 | 79,455 |
| 2026-02-09 | ₹1519.00 | ₹1562.90 | ₹1504.30 | ₹1549.00 | 122,664 |
| 2026-02-06 | ₹1491.80 | ₹1518.00 | ₹1470.40 | ₹1514.50 | 67,110 |
| 2026-02-05 | ₹1496.00 | ₹1506.50 | ₹1473.10 | ₹1491.80 | 70,503 |
| 2026-02-04 | ₹1498.00 | ₹1525.00 | ₹1467.80 | ₹1499.60 | 90,778 |
| 2026-02-03 | ₹1445.00 | ₹1554.20 | ₹1445.00 | ₹1506.20 | 227,772 |
| 2026-02-02 | ₹1384.80 | ₹1424.90 | ₹1371.60 | ₹1421.80 | 69,870 |
| 2026-02-01 | ₹1456.20 | ₹1459.20 | ₹1352.20 | ₹1384.80 | 171,619 |
| 2026-01-30 | ₹1398.60 | ₹1460.90 | ₹1385.00 | ₹1450.20 | 101,573 |
| 2026-01-29 | ₹1416.10 | ₹1416.10 | ₹1376.80 | ₹1406.00 | 82,437 |
| 2026-01-28 | ₹1369.70 | ₹1430.00 | ₹1360.10 | ₹1416.10 | 80,587 |
| 2026-01-27 | ₹1380.00 | ₹1380.90 | ₹1339.50 | ₹1369.70 | 257,003 |
| 2026-01-23 | ₹1361.00 | ₹1398.00 | ₹1332.40 | ₹1381.80 | 152,149 |
| 2026-01-22 | ₹1375.00 | ₹1378.80 | ₹1336.00 | ₹1343.70 | 85,394 |
| 2026-01-21 | ₹1342.00 | ₹1366.00 | ₹1322.10 | ₹1351.80 | 345,077 |
| 2026-01-20 | ₹1479.10 | ₹1479.10 | ₹1334.00 | ₹1364.60 | 453,225 |
| 2026-01-19 | ₹1484.10 | ₹1510.20 | ₹1466.00 | ₹1493.20 | 376,331 |
| 2026-01-16 | ₹1561.60 | ₹1580.10 | ₹1520.00 | ₹1527.30 | 151,293 |
| 2026-01-14 | ₹1530.70 | ₹1563.10 | ₹1516.10 | ₹1549.40 | 108,857 |
| 2026-01-13 | ₹1545.20 | ₹1562.40 | ₹1520.50 | ₹1532.80 | 91,551 |
| 2026-01-12 | ₹1557.30 | ₹1557.80 | ₹1507.40 | ₹1549.40 | 222,849 |
| 2026-01-09 | ₹1570.00 | ₹1571.00 | ₹1515.80 | ₹1557.20 | 268,718 |
| 2026-01-08 | ₹1525.00 | ₹1579.30 | ₹1514.60 | ₹1570.10 | 304,055 |
| 2026-01-07 | ₹1550.10 | ₹1558.30 | ₹1509.00 | ₹1529.10 | 223,733 |
| 2026-01-06 | ₹1590.10 | ₹1601.80 | ₹1539.00 | ₹1548.50 | 243,225 |
| 2026-01-05 | ₹1548.20 | ₹1595.00 | ₹1520.10 | ₹1576.90 | 1,607,183 |
| 2026-01-02 | ₹1472.20 | ₹1495.80 | ₹1457.20 | ₹1490.60 | 59,233 |
| 2026-01-01 | ₹1467.00 | ₹1480.10 | ₹1451.00 | ₹1462.80 | 51,815 |
Sobha Share Price Performance Analysis (Dec 2006 - Sep 2026)
SOBHA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.93%
₹1462.80 → ₹1215.20
Year to Date
Price Volatility
6.96%
Low Volatility
Year to Date
Average Daily Volume
169,030
Year to Date Average
NSE Exchange
Sobha Share Price History – Frequently Asked Questions
Common questions about SOBHA historical data and records. Review SOBHA P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sobha (SOBHA)?
The all-time high share price of Sobha was ₹2160.8 recorded on June 13, 2024 on the NSE exchange.
What is the all-time low share price of Sobha (SOBHA)?
The all-time low share price of Sobha was ₹59.35 recorded on January 14, 2009 on the NSE exchange.
How can I download SOBHA historical share price data?
You can download Sobha historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SOBHA shares?
The highest trading volume day for Sobha was 14,682,932 shares traded on January 04, 2024 on the NSE exchange, with share price at ₹1260.7.