Sadbhav Engineering Limited (BOM:532710)
India · Delayed Price · Currency is INR 7.98
+0.38 (5.00%)
At close: Apr 2, 2026
BOM:532710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.95 | 7.98 | 7.59 | 7.98 | 7.98 | 5.00% | 21,465 |
| Apr 1, 2026 | 7.55 | 7.75 | 7.55 | 7.60 | 7.60 | 2.84% | 37,884 |
| Mar 30, 2026 | 7.39 | 8.14 | 7.39 | 7.39 | 7.39 | -4.89% | 35,409 |
| Mar 27, 2026 | 8.57 | 8.57 | 7.77 | 7.77 | 7.77 | -4.90% | 191,775 |
| Mar 25, 2026 | 7.51 | 8.17 | 7.51 | 8.17 | 8.17 | 4.88% | 94,585 |
| Mar 24, 2026 | 7.16 | 7.86 | 7.16 | 7.79 | 7.79 | 4.01% | 119,389 |
| Mar 23, 2026 | 7.04 | 7.72 | 7.04 | 7.49 | 7.49 | 1.08% | 71,831 |
| Mar 20, 2026 | 7.73 | 7.73 | 7.41 | 7.41 | 7.41 | -4.88% | 41,651 |
| Mar 19, 2026 | 7.98 | 8.29 | 7.79 | 7.79 | 7.79 | -4.88% | 14,621 |
| Mar 18, 2026 | 7.60 | 8.35 | 7.60 | 8.19 | 8.19 | 2.37% | 59,632 |
| Mar 17, 2026 | 8.35 | 8.56 | 7.92 | 8.00 | 8.00 | -3.96% | 107,842 |
| Mar 16, 2026 | 8.32 | 8.79 | 8.30 | 8.33 | 8.33 | -4.58% | 56,150 |
| Mar 13, 2026 | 9.27 | 9.27 | 8.53 | 8.73 | 8.73 | -1.24% | 46,730 |
| Mar 12, 2026 | 9.18 | 9.27 | 8.39 | 8.84 | 8.84 | 0.11% | 158,106 |
| Mar 11, 2026 | 9.15 | 9.27 | 8.41 | 8.83 | 8.83 | - | 122,505 |
| Mar 10, 2026 | 7.99 | 8.83 | 7.99 | 8.83 | 8.83 | 4.99% | 195,728 |
| Mar 9, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -4.97% | 3,911 |
| Mar 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.94% | 9,840 |
| Mar 5, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -4.90% | 1,861 |
| Mar 4, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.95% | 6,385 |
| Mar 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.98% | 2,114 |
| Feb 27, 2026 | 11.36 | 11.74 | 10.84 | 10.84 | 10.84 | -5.00% | 54,141 |
| Feb 26, 2026 | 11.41 | 11.41 | 11.25 | 11.41 | 11.41 | 4.97% | 509,928 |
| Feb 25, 2026 | 10.79 | 10.87 | 10.48 | 10.87 | 10.87 | 4.92% | 365,936 |
| Feb 24, 2026 | 10.33 | 10.36 | 10.22 | 10.36 | 10.36 | 4.96% | 331,629 |
| Feb 23, 2026 | 9.79 | 9.87 | 9.30 | 9.87 | 9.87 | 5.00% | 528,659 |
| Feb 20, 2026 | 8.96 | 9.40 | 8.96 | 9.40 | 9.40 | 4.91% | 387,212 |
| Feb 19, 2026 | 8.88 | 8.96 | 8.64 | 8.96 | 8.96 | 4.92% | 346,387 |
| Feb 18, 2026 | 8.49 | 8.54 | 8.18 | 8.54 | 8.54 | 4.91% | 653,762 |
| Feb 17, 2026 | 7.38 | 8.14 | 7.38 | 8.14 | 8.14 | 4.90% | 224,699 |
| Feb 16, 2026 | 8.19 | 8.19 | 7.60 | 7.76 | 7.76 | -0.51% | 198,207 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.98% | 35,390 |
| Feb 12, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.94% | 6,453 |
| Feb 11, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.89% | 15,228 |
| Feb 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.98% | 6,529 |
| Feb 9, 2026 | 6.43 | 6.43 | 6.31 | 6.43 | 6.43 | 4.89% | 53,144 |
| Feb 6, 2026 | 6.49 | 6.49 | 6.13 | 6.13 | 6.13 | -2.70% | 3,950 |
| Feb 5, 2026 | 6.31 | 6.60 | 6.30 | 6.30 | 6.30 | - | 32,977 |
| Feb 4, 2026 | 6.45 | 6.65 | 6.13 | 6.30 | 6.30 | -2.33% | 18,526 |
| Feb 3, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | 5,899 |
| Feb 2, 2026 | 6.12 | 6.60 | 6.12 | 6.15 | 6.15 | -2.38% | 5,006 |
| Feb 1, 2026 | 5.87 | 6.43 | 5.87 | 6.30 | 6.30 | 2.77% | 1,526 |
| Jan 30, 2026 | 6.21 | 6.30 | 6.13 | 6.13 | 6.13 | -1.45% | 6,491 |
| Jan 29, 2026 | 6.60 | 6.61 | 6.10 | 6.22 | 6.22 | -1.27% | 16,306 |
| Jan 28, 2026 | 6.53 | 6.53 | 6.15 | 6.30 | 6.30 | 0.16% | 8,586 |
| Jan 27, 2026 | 6.21 | 6.78 | 6.21 | 6.29 | 6.29 | -3.23% | 4,250 |
| Jan 23, 2026 | 5.99 | 6.56 | 5.99 | 6.50 | 6.50 | 3.34% | 33,513 |
| Jan 22, 2026 | 6.28 | 6.61 | 6.28 | 6.29 | 6.29 | -4.84% | 31,048 |
| Jan 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -4.89% | 5,333 |
| Jan 20, 2026 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -4.92% | 3,373 |