Sadhav Shipping Ltd. SADHAV
NSE · India · Transportation
INR 216.20-1.70 (-0.78%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 117.65 | +6.95% | INR 107.45 | INR 118.50 | INR 106.10 | 63.00K |
| 2026-09-29 | INR 110.00 | 0.00% | INR 106.35 | INR 110.00 | INR 106.35 | 15.60K |
| 2026-09-28 | INR 110.00 | +5.77% | INR 103.00 | INR 110.00 | INR 103.00 | 13.20K |
| 2026-09-25 | INR 104.00 | -0.95% | INR 106.70 | INR 106.70 | INR 104.00 | 1.80K |
| 2026-09-24 | INR 105.00 | 0.00% | INR 103.00 | INR 105.00 | INR 103.00 | 3.00K |
| 2026-09-23 | INR 105.00 | -1.96% | INR 107.10 | INR 107.10 | INR 104.40 | 7.20K |
| 2026-09-22 | INR 107.10 | -0.23% | INR 107.35 | INR 107.35 | INR 106.15 | 5.40K |
| 2026-09-21 | INR 107.35 | +0.05% | INR 101.00 | INR 108.55 | INR 101.00 | 9.00K |
| 2026-09-18 | INR 107.30 | -1.11% | INR 109.95 | INR 109.95 | INR 107.30 | 3.60K |
| 2026-09-17 | INR 108.50 | +0.98% | INR 108.00 | INR 108.90 | INR 106.00 | 6.60K |
| 2026-09-16 | INR 107.45 | -0.14% | INR 107.60 | INR 108.90 | INR 107.05 | 5.40K |
| 2026-09-15 | INR 107.60 | -5.32% | INR 110.05 | INR 113.15 | INR 106.20 | 35.40K |
| 2026-09-14 | INR 113.65 | 0.00% | INR 113.65 | INR 113.65 | INR 113.65 | 0 |
| 2026-09-11 | INR 113.65 | -3.11% | INR 112.10 | INR 116.90 | INR 112.10 | 11.40K |
| 2026-09-10 | INR 117.30 | +4.73% | INR 112.00 | INR 121.00 | INR 105.00 | 58.80K |
| 2026-09-09 | INR 112.00 | -0.40% | INR 112.45 | INR 112.45 | INR 109.00 | 10.80K |
| 2026-09-08 | INR 112.45 | +1.95% | INR 110.30 | INR 112.45 | INR 110.30 | 4.20K |
| 2026-09-07 | INR 110.30 | -0.32% | INR 114.80 | INR 114.80 | INR 110.10 | 9.60K |
| 2026-09-04 | INR 110.65 | -1.16% | INR 111.00 | INR 112.50 | INR 109.55 | 9.00K |
| 2026-09-03 | INR 111.95 | +0.63% | INR 108.40 | INR 112.45 | INR 108.40 | 9.00K |
| 2026-09-02 | INR 111.25 | -2.28% | INR 110.60 | INR 111.50 | INR 109.10 | 6.60K |
| 2026-09-01 | INR 113.85 | +3.22% | INR 111.00 | INR 115.50 | INR 105.15 | 53.40K |
| 2026-08-31 | INR 110.30 | -2.78% | INR 115.00 | INR 115.20 | INR 107.05 | 15.00K |
| 2026-08-28 | INR 113.45 | +0.27% | INR 115.15 | INR 115.85 | INR 113.45 | 2.40K |
| 2026-08-27 | INR 113.15 | -0.88% | INR 117.00 | INR 117.45 | INR 112.75 | 13.20K |
| 2026-08-26 | INR 114.15 | -0.48% | INR 116.00 | INR 116.10 | INR 114.15 | 5.40K |
| 2026-08-25 | INR 114.70 | +0.17% | INR 114.50 | INR 116.50 | INR 114.00 | 9.00K |
| 2026-08-24 | INR 114.50 | +0.04% | INR 114.00 | INR 118.00 | INR 114.00 | 12.00K |
| 2026-08-21 | INR 114.45 | -2.14% | INR 118.00 | INR 118.00 | INR 113.60 | 20.40K |
| 2026-08-20 | INR 116.95 | -0.34% | INR 119.95 | INR 119.95 | INR 116.95 | 4.80K |
| 2026-08-19 | INR 117.35 | -0.59% | INR 114.20 | INR 119.95 | INR 111.50 | 72.00K |
| 2026-08-18 | INR 118.05 | +1.55% | INR 116.25 | INR 120.00 | INR 114.50 | 21.60K |
| 2026-08-17 | INR 116.25 | -0.85% | INR 115.50 | INR 118.25 | INR 115.50 | 6.60K |
| 2026-08-14 | INR 117.25 | +1.56% | INR 119.10 | INR 120.45 | INR 117.00 | 10.80K |
| 2026-08-13 | INR 115.45 | -2.16% | INR 116.55 | INR 120.00 | INR 115.45 | 4.20K |
| 2026-08-12 | INR 118.00 | -1.67% | INR 120.00 | INR 120.00 | INR 118.00 | 3.60K |
| 2026-08-11 | INR 120.00 | +3.90% | INR 115.85 | INR 120.00 | INR 114.10 | 24.60K |
| 2026-08-10 | INR 115.50 | -0.30% | INR 115.85 | INR 115.85 | INR 112.25 | 6.60K |
| 2026-08-07 | INR 115.85 | +0.17% | INR 114.20 | INR 119.45 | INR 114.20 | 9.00K |
| 2026-08-06 | INR 115.65 | -1.20% | INR 120.00 | INR 121.50 | INR 115.50 | 16.80K |
| 2026-08-05 | INR 117.05 | -1.64% | INR 119.50 | INR 119.50 | INR 117.05 | 2.40K |
| 2026-08-04 | INR 119.00 | -0.96% | INR 120.50 | INR 121.50 | INR 118.00 | 10.80K |
| 2026-08-03 | INR 120.15 | +0.21% | INR 119.50 | INR 120.50 | INR 119.50 | 4.80K |
| 2026-07-31 | INR 119.90 | +1.61% | INR 120.00 | INR 120.00 | INR 117.00 | 6.00K |
| 2026-07-30 | INR 118.00 | +1.72% | INR 113.50 | INR 118.00 | INR 113.50 | 16.20K |
| 2026-07-29 | INR 116.00 | -0.85% | INR 116.00 | INR 116.00 | INR 116.00 | 4.20K |
| 2026-07-28 | INR 117.00 | -0.89% | INR 117.95 | INR 117.95 | INR 117.00 | 2.40K |
| 2026-07-27 | INR 118.05 | +1.77% | INR 118.00 | INR 118.05 | INR 114.45 | 17.40K |
| 2026-07-24 | INR 116.00 | 0.00% | INR 116.00 | INR 116.00 | INR 116.00 | 0 |
| 2026-07-23 | INR 116.00 | +0.43% | INR 115.90 | INR 116.85 | INR 114.80 | 3.00K |
| 2026-07-22 | INR 115.50 | +0.61% | INR 114.55 | INR 118.00 | INR 113.75 | 10.20K |
| 2026-07-21 | INR 114.80 | +0.83% | INR 114.00 | INR 116.70 | INR 113.00 | 11.40K |
| 2026-07-20 | INR 113.85 | -3.44% | INR 114.45 | INR 115.00 | INR 113.55 | 5.40K |
| 2026-07-17 | INR 117.90 | +1.81% | INR 117.90 | INR 119.00 | INR 115.35 | 8.40K |
| 2026-07-16 | INR 115.80 | +2.25% | INR 113.00 | INR 118.00 | INR 111.55 | 94.80K |
| 2026-07-15 | INR 113.25 | -3.70% | INR 115.05 | INR 115.60 | INR 113.00 | 19.20K |
| 2026-07-14 | INR 117.60 | +2.39% | INR 113.50 | INR 118.00 | INR 113.00 | 63.00K |
| 2026-07-13 | INR 114.85 | -0.99% | INR 115.00 | INR 117.00 | INR 114.20 | 9.00K |
| 2026-07-10 | INR 116.00 | -2.48% | INR 114.45 | INR 116.70 | INR 114.40 | 4.80K |
| 2026-07-09 | INR 118.95 | +8.04% | INR 110.50 | INR 119.10 | INR 110.00 | 34.80K |
| 2026-07-08 | INR 110.10 | -4.34% | INR 115.10 | INR 115.10 | INR 110.05 | 6.60K |
| 2026-07-07 | INR 115.10 | +0.22% | INR 114.10 | INR 116.80 | INR 114.10 | 3.60K |
| 2026-07-06 | INR 114.85 | -2.59% | INR 114.50 | INR 117.80 | INR 114.05 | 6.60K |
| 2026-07-03 | INR 117.90 | +2.21% | INR 116.00 | INR 118.00 | INR 115.35 | 7.80K |
| 2026-07-02 | INR 115.35 | +2.31% | INR 113.00 | INR 118.00 | INR 113.00 | 24.00K |
| 2026-07-01 | INR 112.75 | -4.57% | INR 118.50 | INR 118.50 | INR 112.50 | 15.00K |
| 2026-06-30 | INR 118.15 | +5.02% | INR 111.95 | INR 120.00 | INR 110.75 | 18.00K |
| 2026-06-29 | INR 112.50 | -3.02% | INR 115.45 | INR 115.45 | INR 112.50 | 1.80K |
| 2026-06-26 | INR 116.00 | 0.00% | INR 116.00 | INR 116.00 | INR 116.00 | 0 |
| 2026-06-25 | INR 116.00 | -1.11% | INR 116.00 | INR 116.00 | INR 116.00 | 600 |
| 2026-06-24 | INR 117.30 | +5.87% | INR 112.00 | INR 118.50 | INR 112.00 | 9.00K |
| 2026-06-23 | INR 110.80 | -2.38% | INR 114.50 | INR 114.50 | INR 110.80 | 14.40K |
| 2026-06-22 | INR 113.50 | -2.95% | INR 116.50 | INR 117.50 | INR 113.50 | 3.60K |
| 2026-06-19 | INR 116.95 | -2.54% | INR 118.10 | INR 118.15 | INR 115.10 | 9.00K |
| 2026-06-18 | INR 120.00 | -3.54% | INR 124.10 | INR 124.10 | INR 120.00 | 3.00K |
| 2026-06-17 | INR 124.40 | +3.54% | INR 121.50 | INR 125.00 | INR 121.50 | 15.00K |
| 2026-06-16 | INR 120.15 | +0.13% | INR 118.10 | INR 121.90 | INR 118.10 | 4.80K |
| 2026-06-15 | INR 120.00 | -0.41% | INR 124.90 | INR 124.90 | INR 120.00 | 6.60K |
| 2026-06-12 | INR 120.50 | -1.99% | INR 122.95 | INR 123.50 | INR 120.35 | 9.00K |
| 2026-06-11 | INR 122.95 | +2.46% | INR 120.00 | INR 123.00 | INR 120.00 | 10.20K |
| 2026-06-10 | INR 120.00 | -0.83% | INR 121.00 | INR 122.95 | INR 120.00 | 10.20K |
| 2026-06-09 | INR 121.00 | -3.04% | INR 124.80 | INR 125.00 | INR 121.00 | 12.00K |
| 2026-06-08 | INR 124.80 | +5.67% | INR 119.30 | INR 128.85 | INR 118.05 | 52.80K |
| 2026-06-05 | INR 118.10 | +1.20% | INR 115.75 | INR 118.50 | INR 112.00 | 46.80K |
| 2026-06-04 | INR 116.70 | +2.86% | INR 112.00 | INR 118.00 | INR 112.00 | 79.80K |
| 2026-06-03 | INR 113.45 | +1.84% | INR 112.00 | INR 119.00 | INR 109.95 | 95.40K |
| 2026-06-02 | INR 111.40 | -0.98% | INR 111.00 | INR 118.00 | INR 110.00 | 82.20K |
| 2026-06-01 | INR 112.50 | -2.81% | INR 115.75 | INR 116.05 | INR 111.50 | 4.20K |
| 2026-05-29 | INR 115.75 | -1.91% | INR 119.00 | INR 119.00 | INR 114.60 | 4.20K |
| 2026-05-28 | INR 118.00 | 0.00% | INR 118.00 | INR 118.00 | INR 118.00 | 0 |