Home > Share Market > Stocks > Sobha > SOBHA Share Price History

Sobha - SOBHA Share Price History

Sobha

CMP as on 20-Jan-22 15:50

1,014.80

Open

₹ 1,018.90

Turnover (lac)

₹ 8,954

Prev. Close

₹ 1,022.25

Day's Vol (shares)

₹ 8,82,344

Day's Range (₹)

₹ 987.60
₹ 1,029.20

Sobha Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Jan-2022 1,019 1,029 988 1,015 46,671 893 191,764 41.60 -4.10
19-Jan-2022 951 1,045 916 1,022 59,443 1,208 293,918 129 70.90
18-Jan-2022 970 1,009 950 962 58,452 1,513 339,497 58.60 -7.60
17-Jan-2022 919 988 917 970 64,385 1,751 518,356 71 50.70
14-Jan-2022 879 926 873 914 37,561 1,097 277,802 53.10 35.10
13-Jan-2022 883 892 869 886 9,853 194 62,208 23.20 2.70
12-Jan-2022 866 895 865 883 24,554 556 171,003 29.90 16.70
11-Jan-2022 856 876 854 863 8,904 204 57,442 21.90 6.60
10-Jan-2022 877 890 851 855 27,583 475 135,807 39 -22
07-Jan-2022 859 864 849 852 21,041 208 107,441 14.30 -7
06-Jan-2022 861 867 848 851 15,919 246 128,936 19.30 -9.60
05-Jan-2022 880 887 855 861 16,146 239 106,749 31.90 -19
04-Jan-2022 895 903 880 882 18,859 317 130,771 23 -13
03-Jan-2022 900 902 880 887 16,286 286 110,367 22 -13
31-Dec-2021 893 904 881 895 10,570 234 88,510 23.60 2.40
30-Dec-2021 881 899 880 887 12,714 192 54,654 19 5.90
29-Dec-2021 886 904 880 883 15,464 277 81,100 24 -2.90
28-Dec-2021 868 889 866 881 17,218 358 165,451 23 13
27-Dec-2021 867 874 848 865 10,007 210 56,796 26.40 -2.50
24-Dec-2021 858 874 856 870 14,568 359 85,430 18.70 11.90
23-Dec-2021 870 875 848 859 17,607 346 111,193 27 -11
22-Dec-2021 826 874 826 860 29,831 493 265,931 47.80 33.70
21-Dec-2021 810 845 809 833 25,659 676 363,784 36.20 22.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity