Sadbhav Engineering Limited SADBHAV
NSE · India · Industrial Services
INR 6.80-0.35 (-4.90%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 7.15 | +3.17% | INR 7.10 | INR 7.27 | INR 7.09 | 138.35K |
| 2026-09-29 | INR 6.93 | -3.62% | INR 7.19 | INR 7.19 | INR 6.90 | 369.28K |
| 2026-09-28 | INR 7.19 | -3.62% | INR 7.46 | INR 7.54 | INR 7.15 | 251.66K |
| 2026-09-25 | INR 7.46 | -1.06% | INR 7.55 | INR 7.57 | INR 7.39 | 98.19K |
| 2026-09-24 | INR 7.54 | -2.20% | INR 7.72 | INR 7.72 | INR 7.50 | 174.57K |
| 2026-09-23 | INR 7.71 | +0.39% | INR 7.68 | INR 7.80 | INR 7.55 | 84.31K |
| 2026-09-22 | INR 7.68 | +2.40% | INR 7.50 | INR 7.73 | INR 7.46 | 115.55K |
| 2026-09-21 | INR 7.50 | -2.98% | INR 7.60 | INR 7.79 | INR 7.45 | 265.52K |
| 2026-09-18 | INR 7.73 | +2.79% | INR 7.61 | INR 7.89 | INR 7.57 | 118.10K |
| 2026-09-17 | INR 7.52 | -1.05% | INR 7.60 | INR 7.75 | INR 7.46 | 119.76K |
| 2026-09-16 | INR 7.60 | -0.91% | INR 7.79 | INR 7.79 | INR 7.45 | 137.39K |
| 2026-09-15 | INR 7.67 | -2.54% | INR 7.99 | INR 8.10 | INR 7.62 | 224.09K |
| 2026-09-14 | INR 7.87 | 0.00% | INR 7.87 | INR 7.87 | INR 7.87 | 0 |
| 2026-09-11 | INR 7.87 | -2.36% | INR 8.06 | INR 8.06 | INR 7.71 | 468.96K |
| 2026-09-10 | INR 8.06 | -2.89% | INR 8.43 | INR 8.43 | INR 7.90 | 158.18K |
| 2026-09-09 | INR 8.30 | +3.88% | INR 7.98 | INR 8.38 | INR 7.90 | 286.01K |
| 2026-09-08 | INR 7.99 | -0.37% | INR 8.03 | INR 8.07 | INR 7.85 | 253.37K |
| 2026-09-07 | INR 8.02 | -1.60% | INR 8.14 | INR 8.14 | INR 8.00 | 96.46K |
| 2026-09-04 | INR 8.15 | +1.49% | INR 8.03 | INR 8.35 | INR 8.01 | 131.92K |
| 2026-09-03 | INR 8.03 | -0.50% | INR 8.09 | INR 8.22 | INR 7.83 | 130.56K |
| 2026-09-02 | INR 8.07 | +0.50% | INR 8.43 | INR 8.43 | INR 7.90 | 711.40K |
| 2026-09-01 | INR 8.03 | -4.97% | INR 8.03 | INR 8.42 | INR 8.03 | 716.93K |
| 2026-08-31 | INR 8.45 | -4.95% | INR 9.25 | INR 9.25 | INR 8.45 | 854.01K |
| 2026-08-28 | INR 8.89 | +4.96% | INR 8.73 | INR 8.89 | INR 8.50 | 558.59K |
| 2026-08-27 | INR 8.47 | +4.96% | INR 8.14 | INR 8.47 | INR 7.80 | 287.56K |
| 2026-08-26 | INR 8.07 | -0.12% | INR 8.14 | INR 8.20 | INR 7.98 | 161.74K |
| 2026-08-25 | INR 8.08 | -0.12% | INR 8.14 | INR 8.16 | INR 7.92 | 142.08K |
| 2026-08-24 | INR 8.09 | +1.13% | INR 8.16 | INR 8.25 | INR 8.00 | 138.77K |
| 2026-08-21 | INR 8.00 | -3.61% | INR 8.30 | INR 8.34 | INR 7.95 | 248.80K |
| 2026-08-20 | INR 8.30 | +3.88% | INR 8.04 | INR 8.34 | INR 8.04 | 145.57K |
| 2026-08-19 | INR 7.99 | +0.50% | INR 7.90 | INR 8.28 | INR 7.75 | 274.72K |
| 2026-08-18 | INR 7.95 | -3.75% | INR 8.26 | INR 8.44 | INR 7.85 | 326.56K |
| 2026-08-17 | INR 8.26 | -3.28% | INR 8.55 | INR 8.55 | INR 8.18 | 181.99K |
| 2026-08-14 | INR 8.54 | -3.06% | INR 8.77 | INR 8.90 | INR 8.45 | 180.72K |
| 2026-08-13 | INR 8.81 | -0.79% | INR 8.82 | INR 9.05 | INR 8.78 | 110.61K |
| 2026-08-12 | INR 8.88 | -0.45% | INR 9.06 | INR 9.18 | INR 8.70 | 70.23K |
| 2026-08-11 | INR 8.92 | +0.68% | INR 8.81 | INR 9.30 | INR 8.81 | 88.22K |
| 2026-08-10 | INR 8.86 | -0.89% | INR 8.87 | INR 9.16 | INR 8.84 | 62.02K |
| 2026-08-07 | INR 8.94 | +0.11% | INR 8.90 | INR 9.00 | INR 8.84 | 64.03K |
| 2026-08-06 | INR 8.93 | -0.67% | INR 8.98 | INR 9.28 | INR 8.82 | 178.06K |
| 2026-08-05 | INR 8.99 | +4.90% | INR 8.61 | INR 8.99 | INR 8.61 | 399.14K |
| 2026-08-04 | INR 8.57 | -0.81% | INR 8.73 | INR 8.98 | INR 8.35 | 233.18K |
| 2026-08-03 | INR 8.64 | -4.85% | INR 9.08 | INR 9.08 | INR 8.63 | 351.65K |
| 2026-07-31 | INR 9.08 | -4.92% | INR 9.50 | INR 9.50 | INR 9.08 | 157.93K |
| 2026-07-30 | INR 9.55 | -4.98% | INR 10.05 | INR 10.54 | INR 9.55 | 1.06M |
| 2026-07-29 | INR 10.05 | +9.96% | INR 9.84 | INR 10.05 | INR 9.42 | 1.48M |
| 2026-07-28 | INR 9.14 | +9.99% | INR 8.40 | INR 9.14 | INR 8.40 | 526.85K |
| 2026-07-27 | INR 8.31 | +5.19% | INR 7.90 | INR 8.59 | INR 7.90 | 372.06K |
| 2026-07-24 | INR 7.90 | +0.77% | INR 7.98 | INR 7.99 | INR 7.70 | 81.42K |
| 2026-07-23 | INR 7.84 | +1.42% | INR 7.80 | INR 8.05 | INR 7.74 | 360.37K |
| 2026-07-22 | INR 7.73 | -2.40% | INR 8.00 | INR 8.00 | INR 7.61 | 150.75K |
| 2026-07-21 | INR 7.92 | -1.74% | INR 8.06 | INR 8.15 | INR 7.81 | 76.44K |
| 2026-07-20 | INR 8.06 | +1.64% | INR 7.94 | INR 8.16 | INR 7.91 | 99.77K |
| 2026-07-17 | INR 7.93 | -2.70% | INR 8.20 | INR 8.27 | INR 7.81 | 222.68K |
| 2026-07-16 | INR 8.15 | -0.37% | INR 8.28 | INR 8.37 | INR 8.10 | 142.50K |
| 2026-07-15 | INR 8.18 | -1.80% | INR 8.50 | INR 8.50 | INR 8.13 | 124.19K |
| 2026-07-14 | INR 8.33 | -0.83% | INR 8.89 | INR 8.89 | INR 8.27 | 209.37K |
| 2026-07-13 | INR 8.40 | +0.60% | INR 8.45 | INR 8.55 | INR 8.31 | 103.03K |
| 2026-07-10 | INR 8.35 | +0.97% | INR 8.35 | INR 8.45 | INR 8.26 | 46.31K |
| 2026-07-09 | INR 8.27 | +0.12% | INR 8.26 | INR 8.39 | INR 8.21 | 161.55K |
| 2026-07-08 | INR 8.26 | -4.18% | INR 8.63 | INR 8.78 | INR 8.12 | 138.95K |
| 2026-07-07 | INR 8.62 | -1.49% | INR 8.75 | INR 8.99 | INR 8.50 | 237.50K |
| 2026-07-06 | INR 8.75 | -2.34% | INR 9.00 | INR 9.04 | INR 8.75 | 85.02K |
| 2026-07-03 | INR 8.96 | -1.43% | INR 9.21 | INR 9.21 | INR 8.93 | 55.98K |
| 2026-07-02 | INR 9.09 | +2.13% | INR 8.94 | INR 9.75 | INR 8.50 | 358.75K |
| 2026-07-01 | INR 8.90 | +1.25% | INR 8.86 | INR 9.16 | INR 8.67 | 434.61K |
| 2026-06-30 | INR 8.79 | +1.03% | INR 8.74 | INR 8.88 | INR 8.70 | 71.09K |
| 2026-06-29 | INR 8.70 | -0.68% | INR 8.81 | INR 8.96 | INR 8.62 | 119.14K |
| 2026-06-26 | INR 8.76 | 0.00% | INR 8.76 | INR 8.76 | INR 8.76 | 0 |
| 2026-06-25 | INR 8.76 | +0.46% | INR 8.72 | INR 8.84 | INR 8.60 | 126.56K |
| 2026-06-24 | INR 8.72 | -1.36% | INR 8.84 | INR 8.97 | INR 8.65 | 87.31K |
| 2026-06-23 | INR 8.84 | +1.26% | INR 8.70 | INR 9.24 | INR 8.51 | 433.83K |
| 2026-06-22 | INR 8.73 | -2.57% | INR 8.97 | INR 9.16 | INR 8.66 | 291.82K |
| 2026-06-19 | INR 8.96 | -0.78% | INR 9.00 | INR 9.13 | INR 8.77 | 151.07K |
| 2026-06-18 | INR 9.03 | -1.20% | INR 9.29 | INR 9.29 | INR 9.00 | 80.36K |
| 2026-06-17 | INR 9.14 | -0.33% | INR 9.21 | INR 9.39 | INR 9.01 | 224.57K |
| 2026-06-16 | INR 9.17 | +0.77% | INR 9.06 | INR 9.23 | INR 9.06 | 114.10K |
| 2026-06-15 | INR 9.10 | -0.22% | INR 9.04 | INR 9.50 | INR 9.00 | 191.63K |
| 2026-06-12 | INR 9.12 | -1.30% | INR 9.33 | INR 9.78 | INR 8.66 | 202.28K |
| 2026-06-11 | INR 9.24 | -1.70% | INR 9.79 | INR 9.79 | INR 9.11 | 62.03K |
| 2026-06-10 | INR 9.40 | +1.62% | INR 9.25 | INR 10.10 | INR 8.66 | 384.03K |
| 2026-06-09 | INR 9.25 | -0.32% | INR 9.20 | INR 9.49 | INR 9.02 | 38.04K |
| 2026-06-08 | INR 9.28 | -3.03% | INR 9.64 | INR 9.68 | INR 9.20 | 90.96K |
| 2026-06-05 | INR 9.57 | +3.57% | INR 9.34 | INR 9.77 | INR 9.24 | 154.36K |
| 2026-06-04 | INR 9.24 | -1.49% | INR 9.38 | INR 9.45 | INR 9.11 | 205.34K |
| 2026-06-03 | INR 9.38 | -0.32% | INR 9.21 | INR 9.55 | INR 9.21 | 69.33K |
| 2026-06-02 | INR 9.41 | +0.11% | INR 9.25 | INR 9.67 | INR 9.20 | 115.99K |
| 2026-06-01 | INR 9.40 | -2.59% | INR 10.13 | INR 10.13 | INR 9.32 | 261.05K |
| 2026-05-29 | INR 9.65 | +2.33% | INR 9.60 | INR 9.90 | INR 9.26 | 286.84K |
| 2026-05-28 | INR 9.43 | 0.00% | INR 9.43 | INR 9.43 | INR 9.43 | 0 |