NSE: SOBHA | Series: EQ
-
LTP
1,538.00
-72.20 (-4.48 %) -
Open
1,614.00
1,590.00 -
High
1,629.95
1,618.00 -
Low
1,532.00
1,577.60 -
Close
1,541.55
1,610.20 -
52W High
2,040.00
25 Sep, 2024 -
52W Low
1,490.00
14 Nov, 2024
Upper Circuit: 1,932.24
Lower Circuit: 1,288.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,614.00 | 1,629.95 | 1,532.00 | 1,538.00 | 1,541.55 | -68.65 | -4.26 | 2,040.00 | 1,490.00 | 209,914 | 32.97 Crore | 27,960 |
| 19 Dec, 2024 | 1,590.00 | 1,618.00 | 1,577.60 | 1,614.00 | 1,610.20 | -8.95 | -0.55 | 2,040.00 | 1,490.00 | 114,089 | 18.29 Crore | 14,408 |
| 18 Dec, 2024 | 1,628.85 | 1,648.95 | 1,602.20 | 1,620.85 | 1,619.15 | -1.05 | -0.06 | 2,040.00 | 1,490.00 | 183,271 | 29.73 Crore | 18,807 |
| 17 Dec, 2024 | 1,600.35 | 1,674.70 | 1,591.05 | 1,623.00 | 1,620.20 | 29.75 | 1.87 | 2,040.00 | 1,490.00 | 882,915 | 144.91 Crore | 57,420 |
| 16 Dec, 2024 | 1,589.90 | 1,613.50 | 1,585.00 | 1,586.50 | 1,590.45 | 6.60 | 0.42 | 2,040.00 | 1,490.00 | 264,823 | 42.21 Crore | 21,371 |
| 13 Dec, 2024 | 1,621.95 | 1,627.95 | 1,552.60 | 1,585.00 | 1,583.85 | -37.85 | -2.33 | 2,040.00 | 1,490.00 | 238,537 | 37.69 Crore | 27,246 |
| 12 Dec, 2024 | 1,630.00 | 1,636.95 | 1,612.80 | 1,620.00 | 1,621.70 | -3.10 | -0.19 | 2,040.00 | 1,490.00 | 140,790 | 22.87 Crore | 12,443 |
| 11 Dec, 2024 | 1,657.45 | 1,657.45 | 1,611.15 | 1,624.15 | 1,624.80 | -25.60 | -1.55 | 2,040.00 | 1,490.00 | 139,890 | 22.82 Crore | 17,403 |
| 10 Dec, 2024 | 1,673.00 | 1,673.05 | 1,626.60 | 1,649.95 | 1,650.40 | -30.75 | -1.83 | 2,040.00 | 1,490.00 | 291,511 | 48.02 Crore | 19,589 |
| 09 Dec, 2024 | 1,656.45 | 1,699.90 | 1,651.65 | 1,673.00 | 1,681.15 | 26.80 | 1.62 | 2,040.00 | 1,490.00 | 113,185 | 18.93 Crore | 10,421 |
| 06 Dec, 2024 | 1,681.40 | 1,681.40 | 1,645.00 | 1,651.00 | 1,654.35 | -16.25 | -0.97 | 2,040.00 | 1,490.00 | 123,866 | 20.53 Crore | 13,242 |
| 05 Dec, 2024 | 1,695.35 | 1,706.95 | 1,663.00 | 1,673.00 | 1,670.60 | -24.75 | -1.46 | 2,040.00 | 1,490.00 | 74,203 | 12.44 Crore | 8,730 |
| 04 Dec, 2024 | 1,698.00 | 1,718.85 | 1,673.05 | 1,689.95 | 1,695.35 | 3.00 | 0.18 | 2,040.00 | 1,490.00 | 147,218 | 24.92 Crore | 15,009 |
| 03 Dec, 2024 | 1,662.00 | 1,699.20 | 1,656.05 | 1,690.10 | 1,692.35 | 38.20 | 2.31 | 2,040.00 | 1,490.00 | 141,365 | 23.79 Crore | 15,743 |
| 02 Dec, 2024 | 1,661.85 | 1,686.00 | 1,639.70 | 1,652.00 | 1,654.15 | -14.90 | -0.89 | 2,040.00 | 1,490.00 | 115,712 | 19.18 Crore | 11,597 |
| 29 Nov, 2024 | 1,649.00 | 1,676.75 | 1,636.90 | 1,660.00 | 1,669.05 | 20.05 | 1.22 | 2,040.00 | 1,490.00 | 86,443 | 14.33 Crore | 8,847 |
| 28 Nov, 2024 | 1,655.00 | 1,675.00 | 1,643.05 | 1,651.90 | 1,649.00 | -3.90 | -0.24 | 2,040.00 | 1,490.00 | 85,222 | 14.12 Crore | 10,833 |
| 27 Nov, 2024 | 1,634.95 | 1,659.90 | 1,617.00 | 1,655.00 | 1,652.90 | 31.25 | 1.93 | 2,040.00 | 1,490.00 | 105,822 | 17.43 Crore | 13,135 |
| 26 Nov, 2024 | 1,619.80 | 1,655.95 | 1,606.00 | 1,628.90 | 1,621.65 | 15.85 | 0.99 | 2,040.00 | 1,490.00 | 188,084 | 30.70 Crore | 18,043 |
| 25 Nov, 2024 | 1,662.60 | 1,668.05 | 1,593.00 | 1,609.90 | 1,605.80 | -23.50 | -1.44 | 2,040.00 | 1,490.00 | 396,052 | 63.98 Crore | 33,786 |