Sadbhav Engineering Limited (BOM:532710)
India · Delayed Price · Currency is INR 7.80
+0.37 (4.98%)
At close: Feb 13, 2026
Sadbhav Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.94% | 8,468 |
| Jan 16, 2026 | 8.09 | 8.09 | 7.69 | 7.69 | 7.69 | -4.94% | 12,590 |
| Jan 14, 2026 | 8.09 | 8.10 | 8.09 | 8.09 | 8.09 | -4.94% | 8,508 |
| Jan 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.92% | 1,300 |
| Jan 12, 2026 | 8.87 | 9.00 | 8.43 | 8.95 | 8.95 | 0.90% | 60,052 |
| Jan 9, 2026 | 9.28 | 9.28 | 8.87 | 8.87 | 8.87 | -4.93% | 4,346 |
| Jan 8, 2026 | 9.42 | 9.50 | 9.25 | 9.33 | 9.33 | -4.11% | 14,179 |
| Jan 7, 2026 | 9.95 | 10.22 | 9.73 | 9.73 | 9.73 | -4.98% | 15,949 |
| Jan 6, 2026 | 10.40 | 10.50 | 10.00 | 10.24 | 10.24 | -2.66% | 5,757 |
| Jan 5, 2026 | 10.75 | 10.90 | 10.40 | 10.52 | 10.52 | -2.95% | 10,635 |
| Jan 2, 2026 | 10.80 | 10.90 | 10.80 | 10.84 | 10.84 | -3.64% | 5,842 |
| Jan 1, 2026 | 10.50 | 11.28 | 10.50 | 11.25 | 11.25 | 4.65% | 2,875 |
| Dec 31, 2025 | 10.41 | 11.47 | 10.41 | 10.75 | 10.75 | -1.83% | 31,951 |
| Dec 30, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.95% | 24,261 |
| Dec 29, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -4.95% | 4,437 |
| Dec 26, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -4.94% | 10,110 |
| Dec 24, 2025 | 13.01 | 13.01 | 12.75 | 12.75 | 12.75 | -4.99% | 21,851 |
| Dec 23, 2025 | 14.64 | 14.70 | 13.42 | 13.42 | 13.42 | -4.96% | 188,162 |
| Dec 22, 2025 | 12.35 | 14.65 | 12.35 | 14.12 | 14.12 | 15.27% | 241,875 |
| Dec 19, 2025 | 11.09 | 12.50 | 11.09 | 12.25 | 12.25 | 10.76% | 218,883 |
| Dec 18, 2025 | 10.38 | 11.35 | 10.38 | 11.06 | 11.06 | 6.04% | 156,060 |
| Dec 17, 2025 | 10.30 | 10.50 | 10.26 | 10.43 | 10.43 | 1.26% | 70,826 |
| Dec 16, 2025 | 10.13 | 10.30 | 10.09 | 10.30 | 10.30 | 1.68% | 9,111 |
| Dec 15, 2025 | 10.03 | 10.43 | 10.03 | 10.13 | 10.13 | 1.10% | 19,532 |
| Dec 12, 2025 | 9.98 | 10.08 | 9.89 | 10.02 | 10.02 | 0.80% | 18,647 |
| Dec 11, 2025 | 10.13 | 10.40 | 9.80 | 9.94 | 9.94 | -2.55% | 176,145 |
| Dec 10, 2025 | 10.97 | 10.97 | 10.13 | 10.20 | 10.20 | -3.50% | 24,242 |
| Dec 9, 2025 | 10.17 | 10.99 | 10.08 | 10.57 | 10.57 | 1.34% | 18,809 |
| Dec 8, 2025 | 10.55 | 10.61 | 10.21 | 10.43 | 10.43 | -1.14% | 28,664 |
| Dec 5, 2025 | 9.57 | 10.71 | 9.57 | 10.55 | 10.55 | 1.34% | 26,755 |
| Dec 4, 2025 | 10.78 | 11.00 | 10.27 | 10.41 | 10.41 | -3.43% | 63,018 |