NSE: SOBHA | Series: EQ
-
LTP
1,239.00
12.40 (1.01 %) -
Open
1,237.70
1,195.50 -
High
1,269.00
1,234.80 -
Low
1,215.35
1,175.10 -
Close
1,237.05
1,226.60 -
52W High
2,040.00
25 Sep, 2024 -
52W Low
1,096.85
12 Feb, 2025
Upper Circuit: 1,471.92
Lower Circuit: 981.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,237.70 | 1,269.00 | 1,215.35 | 1,239.00 | 1,237.05 | 10.45 | 0.85 | 2,040.00 | 1,096.85 | 275,597 | 34.07 Crore | 20,956 |
| 02 Apr, 2025 | 1,195.50 | 1,234.80 | 1,175.10 | 1,231.90 | 1,226.60 | 25.70 | 2.14 | 2,040.00 | 1,096.85 | 157,830 | 19.02 Crore | 20,365 |
| 01 Apr, 2025 | 1,220.00 | 1,223.00 | 1,191.00 | 1,192.90 | 1,200.90 | -23.85 | -1.95 | 2,040.00 | 1,096.85 | 83,043 | 9.99 Crore | 12,699 |
| 28 Mar, 2025 | 1,226.25 | 1,240.00 | 1,199.00 | 1,225.05 | 1,224.75 | 14.15 | 1.17 | 2,040.00 | 1,096.85 | 244,303 | 29.87 Crore | 27,946 |
| 27 Mar, 2025 | 1,204.00 | 1,216.50 | 1,199.50 | 1,215.00 | 1,210.60 | 6.75 | 0.56 | 2,040.00 | 1,096.85 | 177,344 | 21.46 Crore | 22,424 |
| 26 Mar, 2025 | 1,241.00 | 1,256.70 | 1,194.50 | 1,202.00 | 1,203.85 | -42.75 | -3.43 | 2,040.00 | 1,096.85 | 293,503 | 35.84 Crore | 16,082 |
| 25 Mar, 2025 | 1,260.00 | 1,264.95 | 1,231.00 | 1,231.05 | 1,246.60 | -13.05 | -1.04 | 2,040.00 | 1,096.85 | 118,352 | 14.75 Crore | 18,174 |
| 24 Mar, 2025 | 1,288.00 | 1,288.35 | 1,251.00 | 1,251.00 | 1,259.65 | -12.00 | -0.94 | 2,040.00 | 1,096.85 | 273,381 | 34.56 Crore | 29,129 |
| 21 Mar, 2025 | 1,259.10 | 1,286.00 | 1,239.05 | 1,270.00 | 1,271.65 | 26.20 | 2.1 | 2,040.00 | 1,096.85 | 513,395 | 65.13 Crore | 49,471 |
| 20 Mar, 2025 | 1,254.95 | 1,267.85 | 1,238.00 | 1,244.00 | 1,245.45 | 4.40 | 0.35 | 2,040.00 | 1,096.85 | 172,325 | 21.57 Crore | 18,371 |
| 19 Mar, 2025 | 1,232.00 | 1,249.65 | 1,223.40 | 1,242.80 | 1,241.05 | 24.00 | 1.97 | 2,040.00 | 1,096.85 | 271,602 | 33.66 Crore | 34,445 |
| 18 Mar, 2025 | 1,217.00 | 1,237.95 | 1,213.85 | 1,223.00 | 1,217.05 | -6.45 | -0.53 | 2,040.00 | 1,096.85 | 284,069 | 34.69 Crore | 31,918 |
| 17 Mar, 2025 | 1,211.95 | 1,229.00 | 1,194.60 | 1,220.00 | 1,223.50 | 19.95 | 1.66 | 2,040.00 | 1,096.85 | 150,177 | 18.27 Crore | 26,638 |
| 13 Mar, 2025 | 1,224.00 | 1,224.35 | 1,190.10 | 1,200.00 | 1,203.55 | -13.60 | -1.12 | 2,040.00 | 1,096.85 | 73,736 | 8.91 Crore | 13,259 |
| 12 Mar, 2025 | 1,226.90 | 1,234.45 | 1,199.00 | 1,219.00 | 1,217.15 | -7.55 | -0.62 | 2,040.00 | 1,096.85 | 80,932 | 9.82 Crore | 12,783 |
| 11 Mar, 2025 | 1,190.00 | 1,229.55 | 1,175.35 | 1,226.90 | 1,224.70 | 17.00 | 1.41 | 2,040.00 | 1,096.85 | 157,675 | 19.05 Crore | 19,943 |
| 10 Mar, 2025 | 1,250.00 | 1,258.95 | 1,200.00 | 1,200.00 | 1,207.70 | -34.15 | -2.75 | 2,040.00 | 1,096.85 | 179,261 | 21.76 Crore | 23,018 |
| 07 Mar, 2025 | 1,220.00 | 1,271.90 | 1,210.40 | 1,236.00 | 1,241.85 | 30.50 | 2.52 | 2,040.00 | 1,096.85 | 547,323 | 68.43 Crore | 47,604 |
| 06 Mar, 2025 | 1,204.00 | 1,227.45 | 1,193.05 | 1,212.00 | 1,211.35 | 12.15 | 1.01 | 2,040.00 | 1,096.85 | 179,725 | 21.67 Crore | 14,213 |
| 05 Mar, 2025 | 1,175.00 | 1,213.55 | 1,175.00 | 1,199.95 | 1,199.20 | 7.25 | 0.61 | 2,040.00 | 1,096.85 | 145,218 | 17.43 Crore | 12,933 |
| 04 Mar, 2025 | 1,185.00 | 1,207.10 | 1,170.00 | 1,186.00 | 1,191.95 | 2.25 | 0.19 | 2,040.00 | 1,096.85 | 143,256 | 17.07 Crore | 14,916 |
| 03 Mar, 2025 | 1,200.60 | 1,208.00 | 1,143.50 | 1,189.00 | 1,189.70 | -10.90 | -0.91 | 2,040.00 | 1,096.85 | 292,193 | 34.30 Crore | 32,981 |