SOBHAPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2024 | 766.55 | 850.00 | 850.00 | 760.00 | 1884 | -3.64% |
| 04 Dec 2024 | 795.50 | 743.00 | 797.90 | 743.00 | 6640 | 7.73% |
| 03 Dec 2024 | 738.45 | 740.25 | 743.00 | 722.75 | 6760 | -0.44% |
| 02 Dec 2024 | 741.75 | 729.90 | 765.65 | 711.00 | 160 | 1.63% |
| 29 Nov 2024 | 729.85 | 705.10 | 744.00 | 697.60 | 868 | 1.49% |
| 28 Nov 2024 | 719.15 | 724.00 | 732.00 | 691.10 | 1904 | 2.87% |
| 27 Nov 2024 | 699.10 | 678.05 | 702.95 | 663.00 | 14903 | 3.10% |
| 26 Nov 2024 | 678.05 | 646.00 | 708.95 | 646.00 | 3499 | 3.50% |
| 25 Nov 2024 | 655.15 | 739.95 | 740.00 | 641.00 | 2500 | -3.08% |
| 22 Nov 2024 | 676.00 | 659.90 | 699.90 | 659.90 | 3523 | 7.27% |
| 21 Nov 2024 | 630.20 | 674.00 | 674.00 | 625.00 | 5236 | -4.30% |
| 19 Nov 2024 | 658.50 | 749.85 | 749.85 | 631.00 | 3273 | 0.50% |
| 18 Nov 2024 | 655.25 | 675.50 | 679.00 | 655.00 | 2402 | -3.00% |
| 14 Nov 2024 | 675.50 | 697.85 | 697.85 | 675.00 | 1551 | -3.20% |
| 13 Nov 2024 | 697.85 | 703.60 | 711.05 | 675.00 | 3643 | -2.80% |
| 12 Nov 2024 | 717.95 | 755.10 | 755.10 | 715.00 | 1175 | -2.32% |
| 11 Nov 2024 | 735.00 | 735.00 | 735.25 | 725.00 | 1793 | -0.59% |
| 08 Nov 2024 | 739.35 | 749.05 | 749.05 | 732.00 | 962 | -1.29% |
| 07 Nov 2024 | 749.00 | 797.65 | 797.65 | 743.35 | 11515 | -2.26% |
| 06 Nov 2024 | 766.35 | 770.00 | 799.90 | 748.00 | 26869 | 0.99% |
| 05 Nov 2024 | 758.80 | 759.85 | 760.05 | 730.00 | 212 | -0.13% |
| 04 Nov 2024 | 759.80 | 770.15 | 770.15 | 741.00 | 1869 | -1.34% |
| 01 Nov 2024 | 770.10 | 788.95 | 788.95 | 765.00 | 95 | 2.54% |
| 31 Oct 2024 | 751.05 | 750.10 | 771.95 | 741.00 | 1867 | -2.71% |
| 30 Oct 2024 | 772.00 | 743.00 | 799.80 | 739.95 | 3007 | 1.39% |
| 29 Oct 2024 | 761.40 | 876.95 | 876.95 | 681.85 | 7923 | -2.73% |
| 28 Oct 2024 | 782.80 | 802.05 | 817.10 | 770.45 | 692 | -3.40% |
| 25 Oct 2024 | 810.35 | 825.05 | 841.05 | 800.00 | 1808 | -6.25% |
| 24 Oct 2024 | 864.40 | 852.00 | 894.90 | 852.00 | 985 | -0.64% |
| 23 Oct 2024 | 870.00 | 867.85 | 884.00 | 860.00 | 553 | 0.25% |
| 22 Oct 2024 | 867.80 | 885.05 | 885.05 | 864.00 | 367 | -3.04% |
| 21 Oct 2024 | 895.05 | 910.50 | 915.00 | 892.00 | 21941 | -1.68% |
| 18 Oct 2024 | 910.35 | 920.05 | 930.00 | 902.05 | 278 | -0.90% |
| 17 Oct 2024 | 918.60 | 911.05 | 969.95 | 900.00 | 3703 | 0.48% |
| 16 Oct 2024 | 914.20 | 925.00 | 939.95 | 875.10 | 20518 | -4.23% |
| 15 Oct 2024 | 954.60 | 925.05 | 954.90 | 925.00 | 932 | 4.13% |
| 14 Oct 2024 | 916.70 | 950.05 | 950.05 | 902.05 | 545 | 1.07% |
| 11 Oct 2024 | 907.00 | 930.05 | 949.90 | 905.75 | 142 | 0.14% |
| 10 Oct 2024 | 905.75 | 925.10 | 927.05 | 903.05 | 3405 | -2.00% |
| 09 Oct 2024 | 924.20 | 931.05 | 989.00 | 901.40 | 1181 | -3.69% |
| 08 Oct 2024 | 959.60 | 941.60 | 960.70 | 916.45 | 1023 | -0.04% |
| 07 Oct 2024 | 960.00 | 970.05 | 989.00 | 910.00 | 6064 | -1.63% |
| 04 Oct 2024 | 975.90 | 988.05 | 1010.00 | 974.10 | 6095 | 0.10% |
| 03 Oct 2024 | 974.90 | 1072.45 | 1072.50 | 962.65 | 1814 | -10.59% |
| 01 Oct 2024 | 1090.35 | 1079.60 | 1090.45 | 1060.00 | 3177 | 1.00% |
| 30 Sep 2024 | 1079.55 | 1075.10 | 1099.50 | 1060.05 | 2603 | -3.47% |
| 27 Sep 2024 | 1118.30 | 1120.65 | 1136.85 | 1090.00 | 421 | 0.13% |
| 26 Sep 2024 | 1116.90 | 1120.05 | 1174.80 | 1100.00 | 1286 | -1.69% |
| 25 Sep 2024 | 1136.15 | 1150.00 | 1150.00 | 1100.00 | 2009 | 0.35% |
| 24 Sep 2024 | 1132.20 | 1190.95 | 1199.80 | 1128.05 | 1316 | -3.27% |
| 23 Sep 2024 | 1170.45 | 1134.00 | 1189.80 | 1109.95 | 3034 | 5.45% |
| 20 Sep 2024 | 1110.00 | 936.00 | 1140.45 | 920.00 | 10141 | 16.30% |
| 19 Sep 2024 | 954.45 | 987.70 | 987.70 | 925.00 | 918 | -2.38% |
| 18 Sep 2024 | 977.75 | 957.30 | 994.95 | 952.00 | 1574 | 0.10% |
| 17 Sep 2024 | 976.80 | 880.05 | 989.95 | 879.95 | 4962 | 9.42% |
| 16 Sep 2024 | 892.70 | 881.00 | 938.00 | 871.15 | 1030 | -0.60% |
| 13 Sep 2024 | 898.10 | 911.95 | 936.00 | 881.55 | 4205 | -0.09% |
| 12 Sep 2024 | 898.90 | 876.15 | 900.05 | 867.30 | 1611 | -0.09% |
| 11 Sep 2024 | 899.75 | 850.05 | 903.05 | 840.40 | 2353 | 4.43% |
| 10 Sep 2024 | 861.60 | 848.40 | 879.00 | 825.05 | 1119 | 1.56% |
| 09 Sep 2024 | 848.40 | 856.00 | 856.00 | 828.55 | 484 | -0.91% |
| 06 Sep 2024 | 856.15 | 854.95 | 886.00 | 835.00 | 43586 | 0.13% |
| 05 Sep 2024 | 855.00 | 860.50 | 878.95 | 850.45 | 1486 | -0.64% |
| 04 Sep 2024 | 860.55 | 870.00 | 871.50 | 849.55 | 620 | -1.02% |
| 03 Sep 2024 | 869.40 | 856.90 | 888.85 | 856.90 | 359 | -0.07% |
| 02 Sep 2024 | 870.05 | 869.90 | 875.00 | 840.40 | 2983 | 0.85% |
| 30 Aug 2024 | 862.75 | 840.05 | 869.90 | 840.05 | 1268 | 0.31% |
| 29 Aug 2024 | 860.05 | 835.00 | 873.00 | 835.00 | 3276 | 0.01% |
| 28 Aug 2024 | 860.00 | 835.00 | 884.95 | 829.95 | 31814 | 2.44% |
| 27 Aug 2024 | 839.55 | 870.00 | 896.00 | 835.00 | 4251 | -3.50% |
| 26 Aug 2024 | 870.00 | 837.20 | 870.05 | 827.65 | 12399 | 3.92% |
| 23 Aug 2024 | 837.15 | 841.10 | 853.65 | 833.65 | 490 | -0.77% |
| 22 Aug 2024 | 843.65 | 850.30 | 855.95 | 830.00 | 752 | -1.63% |
| 21 Aug 2024 | 857.65 | 869.95 | 870.00 | 837.05 | 526 | -1.42% |
| 20 Aug 2024 | 870.00 | 826.10 | 874.80 | 826.10 | 29378 | 5.44% |
| 19 Aug 2024 | 825.15 | 839.95 | 859.95 | 810.00 | 1820 | -2.23% |
| 16 Aug 2024 | 843.95 | 840.00 | 859.95 | 830.15 | 460 | -0.71% |
| 14 Aug 2024 | 850.00 | 869.95 | 869.95 | 841.15 | 178 | -0.74% |
| 13 Aug 2024 | 856.30 | 899.90 | 899.90 | 855.00 | 1394 | -2.05% |
| 12 Aug 2024 | 874.20 | 912.75 | 912.75 | 858.00 | 373 | -2.85% |
| 09 Aug 2024 | 899.80 | 857.15 | 913.95 | 857.15 | 1831 | 4.98% |
| 08 Aug 2024 | 857.15 | 874.00 | 878.00 | 851.05 | 212 | -2.99% |
| 07 Aug 2024 | 883.60 | 899.00 | 932.00 | 875.15 | 15662 | 1.30% |
| 06 Aug 2024 | 872.25 | 865.15 | 899.00 | 840.00 | 33205 | -2.22% |
| 05 Aug 2024 | 892.05 | 850.00 | 900.00 | 829.95 | 2477 | -1.90% |
| 02 Aug 2024 | 909.35 | 918.00 | 932.00 | 896.00 | 13197 | -2.60% |
| 01 Aug 2024 | 933.60 | 931.10 | 943.75 | 917.15 | 2035 | 0.51% |
| 31 Jul 2024 | 928.85 | 945.05 | 948.00 | 915.00 | 8535 | -0.17% |
| 30 Jul 2024 | 930.40 | 989.95 | 989.95 | 915.00 | 170383 | -0.06% |
| 29 Jul 2024 | 930.95 | 937.95 | 960.05 | 928.50 | 5161 | -0.75% |
| 26 Jul 2024 | 938.00 | 962.00 | 976.00 | 931.00 | 5465 | -2.63% |
| 25 Jul 2024 | 963.30 | 981.95 | 981.95 | 961.00 | 2663 | -1.90% |
| 24 Jul 2024 | 981.95 | 975.25 | 1049.00 | 950.00 | 1727 | 1.45% |
| 23 Jul 2024 | 967.95 | 970.05 | 972.80 | 949.95 | 78259 | -0.72% |
