Sobha - SOBHA Share Price History

Sobha

CMP as on 20-Jan-22 15:50

1,014.80

-7.45 -0.73%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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