Sadbhav Engineering Limited (BOM:532710)
India · Delayed Price · Currency is INR 10.78
-0.38 (-3.41%)
At close: Dec 3, 2025
Sadbhav Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 11.15 | 11.15 | 10.71 | 10.78 | 10.78 | -3.41% | 15,065 |
| Dec 2, 2025 | 11.27 | 11.34 | 11.13 | 11.16 | 11.16 | 0.18% | 10,594 |
| Dec 1, 2025 | 11.90 | 11.90 | 11.12 | 11.14 | 11.14 | -2.88% | 79,935 |
| Nov 28, 2025 | 12.04 | 12.11 | 11.39 | 11.47 | 11.47 | -2.88% | 19,515 |
| Nov 27, 2025 | 11.96 | 11.99 | 11.38 | 11.81 | 11.81 | 6.30% | 254,254 |
| Nov 26, 2025 | 10.56 | 11.11 | 10.00 | 11.11 | 11.11 | 10.00% | 106,840 |
| Nov 25, 2025 | 10.39 | 10.54 | 10.02 | 10.10 | 10.10 | -2.79% | 46,287 |
| Nov 24, 2025 | 10.74 | 10.74 | 10.32 | 10.39 | 10.39 | -2.62% | 24,029 |
| Nov 21, 2025 | 10.78 | 10.82 | 10.65 | 10.67 | 10.67 | -1.48% | 22,209 |
| Nov 20, 2025 | 11.05 | 11.05 | 10.60 | 10.83 | 10.83 | -2.17% | 45,998 |
| Nov 19, 2025 | 11.12 | 11.23 | 11.05 | 11.07 | 11.07 | -0.36% | 15,332 |
| Nov 18, 2025 | 11.40 | 11.40 | 11.05 | 11.11 | 11.11 | -2.54% | 17,757 |
| Nov 17, 2025 | 11.04 | 11.52 | 11.04 | 11.40 | 11.40 | -0.35% | 8,993 |
| Nov 14, 2025 | 11.57 | 11.57 | 11.34 | 11.44 | 11.44 | 0.70% | 20,251 |
| Nov 13, 2025 | 11.01 | 11.80 | 11.01 | 11.36 | 11.36 | 0.80% | 15,866 |
| Nov 12, 2025 | 11.45 | 11.47 | 11.01 | 11.27 | 11.27 | -1.57% | 9,116 |
| Nov 11, 2025 | 11.22 | 11.51 | 11.20 | 11.45 | 11.45 | 2.05% | 1,605 |
| Nov 10, 2025 | 11.36 | 11.56 | 11.16 | 11.22 | 11.22 | -2.09% | 18,954 |
| Nov 7, 2025 | 11.02 | 11.52 | 11.02 | 11.46 | 11.46 | 0.97% | 19,396 |
| Nov 6, 2025 | 11.35 | 11.48 | 11.28 | 11.35 | 11.35 | 0.18% | 8,240 |
| Nov 4, 2025 | 11.50 | 11.61 | 11.22 | 11.33 | 11.33 | -1.99% | 13,817 |
| Nov 3, 2025 | 11.76 | 11.80 | 11.50 | 11.56 | 11.56 | -1.28% | 17,066 |
| Oct 31, 2025 | 11.83 | 11.94 | 11.62 | 11.71 | 11.71 | -1.76% | 50,800 |
| Oct 30, 2025 | 11.89 | 11.98 | 11.80 | 11.92 | 11.92 | -0.08% | 16,555 |
| Oct 29, 2025 | 12.20 | 12.25 | 11.80 | 11.93 | 11.93 | -0.50% | 9,887 |
| Oct 28, 2025 | 12.10 | 12.20 | 11.92 | 11.99 | 11.99 | -0.25% | 16,273 |
| Oct 27, 2025 | 12.29 | 12.29 | 11.95 | 12.02 | 12.02 | -2.36% | 16,976 |
| Oct 24, 2025 | 12.02 | 12.50 | 11.89 | 12.31 | 12.31 | 2.84% | 50,403 |
| Oct 23, 2025 | 11.99 | 12.00 | 11.83 | 11.97 | 11.97 | -0.25% | 16,978 |
| Oct 21, 2025 | 11.73 | 12.28 | 11.73 | 12.00 | 12.00 | 2.56% | 32,927 |
| Oct 20, 2025 | 11.66 | 11.75 | 11.50 | 11.70 | 11.70 | 1.04% | 45,381 |
| Oct 17, 2025 | 11.83 | 12.14 | 11.51 | 11.58 | 11.58 | -1.11% | 25,490 |
| Oct 16, 2025 | 11.98 | 12.20 | 11.58 | 11.71 | 11.71 | 1.30% | 43,146 |
| Oct 15, 2025 | 12.13 | 12.18 | 10.85 | 11.56 | 11.56 | -4.07% | 221,632 |
| Oct 14, 2025 | 12.40 | 12.54 | 11.97 | 12.05 | 12.05 | -3.60% | 12,748 |
| Oct 13, 2025 | 12.99 | 12.99 | 12.40 | 12.50 | 12.50 | -2.04% | 13,475 |
| Oct 10, 2025 | 12.03 | 13.40 | 12.03 | 12.76 | 12.76 | 0.79% | 37,640 |
| Oct 9, 2025 | 12.90 | 12.96 | 12.55 | 12.66 | 12.66 | -2.69% | 14,934 |
| Oct 8, 2025 | 12.55 | 13.05 | 12.26 | 13.01 | 13.01 | 3.09% | 19,039 |
| Oct 7, 2025 | 13.09 | 13.47 | 12.52 | 12.62 | 12.62 | -3.07% | 29,176 |
| Oct 6, 2025 | 12.82 | 13.10 | 12.60 | 13.02 | 13.02 | 1.64% | 44,891 |
| Oct 3, 2025 | 12.24 | 12.81 | 12.15 | 12.81 | 12.81 | 5.00% | 38,795 |
| Oct 1, 2025 | 11.94 | 12.24 | 11.94 | 12.20 | 12.20 | 3.65% | 20,452 |
| Sep 30, 2025 | 12.26 | 12.38 | 11.70 | 11.77 | 11.77 | -3.60% | 35,023 |
| Sep 29, 2025 | 12.85 | 12.85 | 12.11 | 12.21 | 12.21 | -3.48% | 20,392 |
| Sep 26, 2025 | 12.77 | 12.93 | 12.60 | 12.65 | 12.65 | -0.94% | 30,637 |
| Sep 25, 2025 | 13.08 | 13.14 | 12.71 | 12.77 | 12.77 | -0.70% | 14,834 |
| Sep 24, 2025 | 13.24 | 13.39 | 12.77 | 12.86 | 12.86 | -2.72% | 30,636 |