Sadbhav Infrastructure Project Ltd. SADBHIN

NSE · India · Transportation

INR 2.65+0.05 (+1.92%)

Market open· Oct 1, 2026, 9:57 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 2.60	+1.56%	INR 2.55	INR 2.62	INR 2.51	90.11K
2026-09-29	INR 2.56	-0.39%	INR 2.57	INR 2.60	INR 2.50	87.83K
2026-09-28	INR 2.57	-3.02%	INR 2.70	INR 2.70	INR 2.54	108.55K
2026-09-25	INR 2.65	+2.32%	INR 2.61	INR 2.71	INR 2.57	103.40K
2026-09-24	INR 2.59	0.00%	INR 2.59	INR 2.63	INR 2.56	65.28K
2026-09-23	INR 2.59	+0.39%	INR 2.59	INR 2.61	INR 2.55	110.11K
2026-09-22	INR 2.58	+3.61%	INR 2.52	INR 2.59	INR 2.46	117.85K
2026-09-21	INR 2.49	-1.97%	INR 2.55	INR 2.55	INR 2.44	166.39K
2026-09-18	INR 2.54	+2.42%	INR 2.50	INR 2.58	INR 2.45	75.42K
2026-09-17	INR 2.48	-2.75%	INR 2.66	INR 2.66	INR 2.46	162.84K
2026-09-16	INR 2.55	+3.24%	INR 2.42	INR 2.59	INR 2.42	162.60K
2026-09-15	INR 2.47	-1.98%	INR 2.56	INR 2.56	INR 2.46	60.86K
2026-09-11	INR 2.52	-0.40%	INR 2.53	INR 2.58	INR 2.45	178.19K
2026-09-10	INR 2.53	-0.78%	INR 2.55	INR 2.58	INR 2.51	37.68K
2026-09-09	INR 2.55	-1.92%	INR 2.61	INR 2.62	INR 2.55	44.39K
2026-09-08	INR 2.60	+0.78%	INR 2.55	INR 2.64	INR 2.55	88.19K
2026-09-07	INR 2.58	+1.18%	INR 2.51	INR 2.62	INR 2.51	139.94K
2026-09-04	INR 2.55	+0.79%	INR 2.51	INR 2.57	INR 2.51	60.91K
2026-09-03	INR 2.53	-1.94%	INR 2.62	INR 2.62	INR 2.46	274.34K
2026-09-02	INR 2.58	0.00%	INR 2.58	INR 2.66	INR 2.51	76.20K
2026-09-01	INR 2.58	-2.64%	INR 2.65	INR 2.68	INR 2.54	81.70K
2026-08-31	INR 2.65	-2.57%	INR 2.72	INR 2.75	INR 2.62	129.38K
2026-08-28	INR 2.72	+2.26%	INR 2.69	INR 2.78	INR 2.68	182.84K
2026-08-27	INR 2.66	+4.72%	INR 2.60	INR 2.66	INR 2.55	201.10K
2026-08-26	INR 2.54	-1.17%	INR 2.57	INR 2.64	INR 2.49	163.54K
2026-08-25	INR 2.57	-4.10%	INR 2.65	INR 2.71	INR 2.55	235.53K
2026-08-24	INR 2.68	-1.47%	INR 2.76	INR 2.76	INR 2.65	76.54K
2026-08-21	INR 2.72	-1.09%	INR 2.75	INR 2.77	INR 2.68	49.69K
2026-08-20	INR 2.75	-0.36%	INR 2.75	INR 2.84	INR 2.67	74.90K
2026-08-19	INR 2.76	-2.82%	INR 2.89	INR 2.92	INR 2.72	101.84K
2026-08-18	INR 2.84	+1.07%	INR 2.75	INR 2.90	INR 2.72	176.61K
2026-08-17	INR 2.81	-1.75%	INR 2.86	INR 2.95	INR 2.72	129.91K
2026-08-14	INR 2.86	+4.00%	INR 2.88	INR 2.88	INR 2.81	281.38K
2026-08-13	INR 2.75	+4.96%	INR 2.61	INR 2.75	INR 2.61	418.85K
2026-08-12	INR 2.62	+0.38%	INR 2.66	INR 2.67	INR 2.56	104.56K
2026-08-11	INR 2.61	-2.25%	INR 2.67	INR 2.67	INR 2.61	73.94K
2026-08-10	INR 2.67	+2.30%	INR 2.60	INR 2.68	INR 2.54	139.89K
2026-08-07	INR 2.61	-0.76%	INR 2.63	INR 2.63	INR 2.58	64.23K
2026-08-06	INR 2.63	+1.54%	INR 2.68	INR 2.71	INR 2.60	113.09K
2026-08-05	INR 2.59	+4.02%	INR 2.50	INR 2.61	INR 2.45	248.30K
2026-08-04	INR 2.49	-1.19%	INR 2.58	INR 2.58	INR 2.49	67.21K
2026-08-03	INR 2.52	-4.55%	INR 2.63	INR 2.67	INR 2.51	288.66K
2026-07-31	INR 2.64	+4.76%	INR 2.64	INR 2.64	INR 2.55	375.08K
2026-07-30	INR 2.52	+5.00%	INR 2.52	INR 2.52	INR 2.41	219.74K
2026-07-29	INR 2.40	+4.80%	INR 2.29	INR 2.40	INR 2.27	214.90K
2026-07-28	INR 2.29	-1.29%	INR 2.35	INR 2.35	INR 2.27	89.48K
2026-07-27	INR 2.32	+2.65%	INR 2.26	INR 2.35	INR 2.23	106.99K
2026-07-24	INR 2.26	-0.88%	INR 2.25	INR 2.29	INR 2.17	147.66K
2026-07-23	INR 2.28	-2.98%	INR 2.35	INR 2.35	INR 2.24	240.14K
2026-07-22	INR 2.35	-2.49%	INR 2.37	INR 2.40	INR 2.33	88.08K
2026-07-21	INR 2.41	+2.12%	INR 2.37	INR 2.43	INR 2.35	121.56K
2026-07-20	INR 2.36	-4.84%	INR 2.48	INR 2.49	INR 2.36	290.81K
2026-07-17	INR 2.48	-0.80%	INR 2.55	INR 2.58	INR 2.38	273.74K
2026-07-16	INR 2.50	-4.94%	INR 2.62	INR 2.66	INR 2.50	285.86K
2026-07-15	INR 2.63	-1.87%	INR 2.66	INR 2.67	INR 2.62	77.30K
2026-07-14	INR 2.68	+1.13%	INR 2.62	INR 2.78	INR 2.61	83.83K
2026-07-13	INR 2.65	-3.28%	INR 2.74	INR 2.76	INR 2.61	307.00K
2026-07-10	INR 2.74	-0.36%	INR 2.75	INR 2.80	INR 2.73	103.68K
2026-07-09	INR 2.75	+0.36%	INR 2.78	INR 2.78	INR 2.71	39.22K
2026-07-08	INR 2.74	-0.36%	INR 2.78	INR 2.81	INR 2.71	71.79K
2026-07-07	INR 2.75	-0.36%	INR 2.84	INR 2.86	INR 2.73	137.20K
2026-07-06	INR 2.76	-3.50%	INR 2.92	INR 3.00	INR 2.75	222.40K
2026-07-03	INR 2.86	+2.88%	INR 2.78	INR 2.89	INR 2.72	157.67K
2026-07-02	INR 2.78	+0.72%	INR 2.76	INR 2.80	INR 2.72	36.84K
2026-07-01	INR 2.76	0.00%	INR 2.76	INR 2.78	INR 2.68	76.14K
2026-06-30	INR 2.76	+2.99%	INR 2.74	INR 2.77	INR 2.65	79.51K
2026-06-29	INR 2.68	-1.47%	INR 2.71	INR 2.76	INR 2.65	82.21K
2026-06-26	INR 2.72	0.00%	INR 2.72	INR 2.72	INR 2.72	0
2026-06-25	INR 2.72	-1.45%	INR 2.76	INR 2.77	INR 2.70	28.08K
2026-06-24	INR 2.76	+0.73%	INR 2.77	INR 2.80	INR 2.70	69.05K
2026-06-23	INR 2.74	-3.18%	INR 2.83	INR 2.87	INR 2.69	262.11K
2026-06-22	INR 2.83	-0.70%	INR 2.91	INR 2.93	INR 2.71	171.47K
2026-06-19	INR 2.85	-2.73%	INR 2.93	INR 2.98	INR 2.79	172.78K
2026-06-18	INR 2.93	-0.68%	INR 2.95	INR 2.97	INR 2.90	146.35K
2026-06-17	INR 2.95	-1.67%	INR 3.00	INR 3.06	INR 2.91	169.53K
2026-06-16	INR 3.00	-0.33%	INR 3.01	INR 3.06	INR 2.97	56.54K
2026-06-15	INR 3.01	-0.33%	INR 3.02	INR 3.07	INR 2.99	102.48K
2026-06-12	INR 3.02	+0.33%	INR 3.01	INR 3.08	INR 2.90	66.30K
2026-06-11	INR 3.01	-4.75%	INR 3.15	INR 3.17	INR 3.01	253.90K
2026-06-10	INR 3.16	+2.27%	INR 3.06	INR 3.20	INR 3.00	318.63K
2026-06-09	INR 3.09	+3.00%	INR 3.02	INR 3.11	INR 2.95	186.31K
2026-06-08	INR 3.00	+2.04%	INR 2.89	INR 3.03	INR 2.89	278.25K
2026-06-05	INR 2.94	-0.34%	INR 2.92	INR 3.00	INR 2.81	634.33K
2026-06-04	INR 2.95	-0.67%	INR 3.00	INR 3.01	INR 2.88	280.85K
2026-06-03	INR 2.97	+3.12%	INR 2.92	INR 3.01	INR 2.83	429.28K
2026-06-02	INR 2.88	-0.69%	INR 2.91	INR 3.00	INR 2.80	674.22K
2026-06-01	INR 2.90	+4.32%	INR 2.91	INR 2.91	INR 2.72	582.69K
2026-05-29	INR 2.78	+4.91%	INR 2.60	INR 2.78	INR 2.60	1.06M
2026-05-28	INR 2.65	0.00%	INR 2.65	INR 2.65	INR 2.65	0
2026-05-27	INR 2.65	-1.49%	INR 2.73	INR 2.73	INR 2.64	148.75K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 2.60	+1.56%	INR 2.55	INR 2.62	INR 2.51	90.11K
2026-09-29	INR 2.56	-0.39%	INR 2.57	INR 2.60	INR 2.50	87.83K
2026-09-28	INR 2.57	-3.02%	INR 2.70	INR 2.70	INR 2.54	108.55K
2026-09-25	INR 2.65	+2.32%	INR 2.61	INR 2.71	INR 2.57	103.40K
2026-09-24	INR 2.59	0.00%	INR 2.59	INR 2.63	INR 2.56	65.28K
2026-09-23	INR 2.59	+0.39%	INR 2.59	INR 2.61	INR 2.55	110.11K
2026-09-22	INR 2.58	+3.61%	INR 2.52	INR 2.59	INR 2.46	117.85K
2026-09-21	INR 2.49	-1.97%	INR 2.55	INR 2.55	INR 2.44	166.39K
2026-09-18	INR 2.54	+2.42%	INR 2.50	INR 2.58	INR 2.45	75.42K
2026-09-17	INR 2.48	-2.75%	INR 2.66	INR 2.66	INR 2.46	162.84K
2026-09-16	INR 2.55	+3.24%	INR 2.42	INR 2.59	INR 2.42	162.60K
2026-09-15	INR 2.47	-1.98%	INR 2.56	INR 2.56	INR 2.46	60.86K
2026-09-11	INR 2.52	-0.40%	INR 2.53	INR 2.58	INR 2.45	178.19K
2026-09-10	INR 2.53	-0.78%	INR 2.55	INR 2.58	INR 2.51	37.68K
2026-09-09	INR 2.55	-1.92%	INR 2.61	INR 2.62	INR 2.55	44.39K
2026-09-08	INR 2.60	+0.78%	INR 2.55	INR 2.64	INR 2.55	88.19K
2026-09-07	INR 2.58	+1.18%	INR 2.51	INR 2.62	INR 2.51	139.94K
2026-09-04	INR 2.55	+0.79%	INR 2.51	INR 2.57	INR 2.51	60.91K
2026-09-03	INR 2.53	-1.94%	INR 2.62	INR 2.62	INR 2.46	274.34K
2026-09-02	INR 2.58	0.00%	INR 2.58	INR 2.66	INR 2.51	76.20K
2026-09-01	INR 2.58	-2.64%	INR 2.65	INR 2.68	INR 2.54	81.70K
2026-08-31	INR 2.65	-2.57%	INR 2.72	INR 2.75	INR 2.62	129.38K
2026-08-28	INR 2.72	+2.26%	INR 2.69	INR 2.78	INR 2.68	182.84K
2026-08-27	INR 2.66	+4.72%	INR 2.60	INR 2.66	INR 2.55	201.10K
2026-08-26	INR 2.54	-1.17%	INR 2.57	INR 2.64	INR 2.49	163.54K
2026-08-25	INR 2.57	-4.10%	INR 2.65	INR 2.71	INR 2.55	235.53K
2026-08-24	INR 2.68	-1.47%	INR 2.76	INR 2.76	INR 2.65	76.54K
2026-08-21	INR 2.72	-1.09%	INR 2.75	INR 2.77	INR 2.68	49.69K
2026-08-20	INR 2.75	-0.36%	INR 2.75	INR 2.84	INR 2.67	74.90K
2026-08-19	INR 2.76	-2.82%	INR 2.89	INR 2.92	INR 2.72	101.84K
2026-08-18	INR 2.84	+1.07%	INR 2.75	INR 2.90	INR 2.72	176.61K
2026-08-17	INR 2.81	-1.75%	INR 2.86	INR 2.95	INR 2.72	129.91K
2026-08-14	INR 2.86	+4.00%	INR 2.88	INR 2.88	INR 2.81	281.38K
2026-08-13	INR 2.75	+4.96%	INR 2.61	INR 2.75	INR 2.61	418.85K
2026-08-12	INR 2.62	+0.38%	INR 2.66	INR 2.67	INR 2.56	104.56K
2026-08-11	INR 2.61	-2.25%	INR 2.67	INR 2.67	INR 2.61	73.94K
2026-08-10	INR 2.67	+2.30%	INR 2.60	INR 2.68	INR 2.54	139.89K
2026-08-07	INR 2.61	-0.76%	INR 2.63	INR 2.63	INR 2.58	64.23K
2026-08-06	INR 2.63	+1.54%	INR 2.68	INR 2.71	INR 2.60	113.09K
2026-08-05	INR 2.59	+4.02%	INR 2.50	INR 2.61	INR 2.45	248.30K
2026-08-04	INR 2.49	-1.19%	INR 2.58	INR 2.58	INR 2.49	67.21K
2026-08-03	INR 2.52	-4.55%	INR 2.63	INR 2.67	INR 2.51	288.66K
2026-07-31	INR 2.64	+4.76%	INR 2.64	INR 2.64	INR 2.55	375.08K
2026-07-30	INR 2.52	+5.00%	INR 2.52	INR 2.52	INR 2.41	219.74K
2026-07-29	INR 2.40	+4.80%	INR 2.29	INR 2.40	INR 2.27	214.90K
2026-07-28	INR 2.29	-1.29%	INR 2.35	INR 2.35	INR 2.27	89.48K
2026-07-27	INR 2.32	+2.65%	INR 2.26	INR 2.35	INR 2.23	106.99K
2026-07-24	INR 2.26	-0.88%	INR 2.25	INR 2.29	INR 2.17	147.66K
2026-07-23	INR 2.28	-2.98%	INR 2.35	INR 2.35	INR 2.24	240.14K
2026-07-22	INR 2.35	-2.49%	INR 2.37	INR 2.40	INR 2.33	88.08K
2026-07-21	INR 2.41	+2.12%	INR 2.37	INR 2.43	INR 2.35	121.56K
2026-07-20	INR 2.36	-4.84%	INR 2.48	INR 2.49	INR 2.36	290.81K
2026-07-17	INR 2.48	-0.80%	INR 2.55	INR 2.58	INR 2.38	273.74K
2026-07-16	INR 2.50	-4.94%	INR 2.62	INR 2.66	INR 2.50	285.86K
2026-07-15	INR 2.63	-1.87%	INR 2.66	INR 2.67	INR 2.62	77.30K
2026-07-14	INR 2.68	+1.13%	INR 2.62	INR 2.78	INR 2.61	83.83K
2026-07-13	INR 2.65	-3.28%	INR 2.74	INR 2.76	INR 2.61	307.00K
2026-07-10	INR 2.74	-0.36%	INR 2.75	INR 2.80	INR 2.73	103.68K
2026-07-09	INR 2.75	+0.36%	INR 2.78	INR 2.78	INR 2.71	39.22K
2026-07-08	INR 2.74	-0.36%	INR 2.78	INR 2.81	INR 2.71	71.79K
2026-07-07	INR 2.75	-0.36%	INR 2.84	INR 2.86	INR 2.73	137.20K
2026-07-06	INR 2.76	-3.50%	INR 2.92	INR 3.00	INR 2.75	222.40K
2026-07-03	INR 2.86	+2.88%	INR 2.78	INR 2.89	INR 2.72	157.67K
2026-07-02	INR 2.78	+0.72%	INR 2.76	INR 2.80	INR 2.72	36.84K
2026-07-01	INR 2.76	0.00%	INR 2.76	INR 2.78	INR 2.68	76.14K
2026-06-30	INR 2.76	+2.99%	INR 2.74	INR 2.77	INR 2.65	79.51K
2026-06-29	INR 2.68	-1.47%	INR 2.71	INR 2.76	INR 2.65	82.21K
2026-06-26	INR 2.72	0.00%	INR 2.72	INR 2.72	INR 2.72	0
2026-06-25	INR 2.72	-1.45%	INR 2.76	INR 2.77	INR 2.70	28.08K
2026-06-24	INR 2.76	+0.73%	INR 2.77	INR 2.80	INR 2.70	69.05K
2026-06-23	INR 2.74	-3.18%	INR 2.83	INR 2.87	INR 2.69	262.11K
2026-06-22	INR 2.83	-0.70%	INR 2.91	INR 2.93	INR 2.71	171.47K
2026-06-19	INR 2.85	-2.73%	INR 2.93	INR 2.98	INR 2.79	172.78K
2026-06-18	INR 2.93	-0.68%	INR 2.95	INR 2.97	INR 2.90	146.35K
2026-06-17	INR 2.95	-1.67%	INR 3.00	INR 3.06	INR 2.91	169.53K
2026-06-16	INR 3.00	-0.33%	INR 3.01	INR 3.06	INR 2.97	56.54K
2026-06-15	INR 3.01	-0.33%	INR 3.02	INR 3.07	INR 2.99	102.48K
2026-06-12	INR 3.02	+0.33%	INR 3.01	INR 3.08	INR 2.90	66.30K
2026-06-11	INR 3.01	-4.75%	INR 3.15	INR 3.17	INR 3.01	253.90K
2026-06-10	INR 3.16	+2.27%	INR 3.06	INR 3.20	INR 3.00	318.63K
2026-06-09	INR 3.09	+3.00%	INR 3.02	INR 3.11	INR 2.95	186.31K
2026-06-08	INR 3.00	+2.04%	INR 2.89	INR 3.03	INR 2.89	278.25K
2026-06-05	INR 2.94	-0.34%	INR 2.92	INR 3.00	INR 2.81	634.33K
2026-06-04	INR 2.95	-0.67%	INR 3.00	INR 3.01	INR 2.88	280.85K
2026-06-03	INR 2.97	+3.12%	INR 2.92	INR 3.01	INR 2.83	429.28K
2026-06-02	INR 2.88	-0.69%	INR 2.91	INR 3.00	INR 2.80	674.22K
2026-06-01	INR 2.90	+4.32%	INR 2.91	INR 2.91	INR 2.72	582.69K
2026-05-29	INR 2.78	+4.91%	INR 2.60	INR 2.78	INR 2.60	1.06M
2026-05-28	INR 2.65	0.00%	INR 2.65	INR 2.65	INR 2.65	0
2026-05-27	INR 2.65	-1.49%	INR 2.73	INR 2.73	INR 2.64	148.75K