Sadbhav Engineering Limited (BOM:532710)
India · Delayed Price · Currency is INR 7.02
+0.18 (2.63%)
At close: Oct 7, 2026
BOM:532710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.93 | 7.10 | 6.81 | 7.02 | 7.02 | 2.63% | 19,484 |
| Oct 6, 2026 | 6.91 | 6.95 | 6.75 | 6.84 | 6.84 | -0.15% | 13,404 |
| Oct 5, 2026 | 6.83 | 6.98 | 6.66 | 6.85 | 6.85 | 0.74% | 38,021 |
| Oct 1, 2026 | 7.20 | 7.20 | 6.78 | 6.80 | 6.80 | -4.63% | 83,329 |
| Sep 30, 2026 | 7.27 | 7.29 | 7.04 | 7.13 | 7.13 | 2.59% | 14,173 |
| Sep 29, 2026 | 7.20 | 7.35 | 6.91 | 6.95 | 6.95 | -3.87% | 43,803 |
| Sep 28, 2026 | 7.56 | 7.61 | 7.19 | 7.23 | 7.23 | -4.37% | 34,200 |
| Sep 25, 2026 | 7.51 | 7.56 | 7.43 | 7.56 | 7.56 | 0.67% | 7,824 |
| Sep 24, 2026 | 7.50 | 7.71 | 7.38 | 7.51 | 7.51 | -2.47% | 18,062 |
| Sep 23, 2026 | 7.78 | 7.78 | 7.58 | 7.70 | 7.70 | 1.99% | 9,374 |
| Sep 22, 2026 | 7.57 | 7.70 | 7.38 | 7.55 | 7.55 | -0.40% | 11,021 |
| Sep 21, 2026 | 7.73 | 7.74 | 7.46 | 7.58 | 7.58 | -0.79% | 17,700 |
| Sep 18, 2026 | 7.62 | 7.80 | 7.62 | 7.64 | 7.64 | 2.00% | 7,021 |
| Sep 17, 2026 | 7.64 | 7.83 | 7.47 | 7.49 | 7.49 | -1.71% | 36,065 |
| Sep 16, 2026 | 7.57 | 7.67 | 7.50 | 7.62 | 7.62 | -0.13% | 16,329 |
| Sep 15, 2026 | 7.84 | 8.00 | 7.58 | 7.63 | 7.63 | -3.42% | 70,661 |
| Sep 11, 2026 | 8.00 | 8.18 | 7.75 | 7.90 | 7.90 | -1.99% | 20,335 |
| Sep 10, 2026 | 8.11 | 8.11 | 8.01 | 8.06 | 8.06 | -2.42% | 11,082 |
| Sep 9, 2026 | 7.88 | 8.41 | 7.87 | 8.26 | 8.26 | 2.74% | 41,541 |
| Sep 8, 2026 | 8.03 | 8.15 | 7.64 | 8.04 | 8.04 | - | 124,304 |
| Sep 7, 2026 | 8.01 | 8.19 | 8.01 | 8.04 | 8.04 | -1.59% | 15,045 |
| Sep 4, 2026 | 8.04 | 8.20 | 7.86 | 8.17 | 8.17 | 1.62% | 10,709 |
| Sep 3, 2026 | 7.75 | 8.23 | 7.75 | 8.04 | 8.04 | -0.62% | 25,439 |
| Sep 2, 2026 | 8.05 | 8.42 | 7.85 | 8.09 | 8.09 | 0.87% | 68,847 |
| Sep 1, 2026 | 8.02 | 8.42 | 8.02 | 8.02 | 8.02 | -4.98% | 96,055 |
| Aug 31, 2026 | 9.30 | 9.30 | 8.44 | 8.44 | 8.44 | -4.95% | 72,217 |
| Aug 28, 2026 | 8.85 | 8.88 | 8.63 | 8.88 | 8.88 | 4.96% | 28,157 |
| Aug 27, 2026 | 8.10 | 8.46 | 7.94 | 8.46 | 8.46 | 4.96% | 27,685 |
| Aug 26, 2026 | 8.13 | 8.14 | 7.99 | 8.06 | 8.06 | -0.37% | 20,288 |
| Aug 25, 2026 | 7.93 | 8.14 | 7.93 | 8.09 | 8.09 | -0.61% | 9,619 |
| Aug 24, 2026 | 8.05 | 8.20 | 7.90 | 8.14 | 8.14 | 1.12% | 20,165 |
| Aug 21, 2026 | 8.30 | 8.35 | 7.95 | 8.05 | 8.05 | -2.78% | 23,386 |
| Aug 20, 2026 | 8.04 | 8.38 | 8.04 | 8.28 | 8.28 | 3.11% | 23,105 |
| Aug 19, 2026 | 7.90 | 8.17 | 7.84 | 8.03 | 8.03 | 0.50% | 47,563 |
| Aug 18, 2026 | 8.01 | 8.44 | 7.90 | 7.99 | 7.99 | -3.62% | 53,405 |
| Aug 17, 2026 | 8.31 | 8.49 | 8.20 | 8.29 | 8.29 | -3.15% | 73,591 |
| Aug 14, 2026 | 9.00 | 9.00 | 8.50 | 8.56 | 8.56 | -2.84% | 15,992 |
| Aug 13, 2026 | 9.00 | 9.03 | 8.80 | 8.81 | 8.81 | -1.34% | 13,367 |
| Aug 12, 2026 | 9.21 | 9.21 | 8.92 | 8.93 | 8.93 | 0.56% | 10,960 |
| Aug 11, 2026 | 8.64 | 9.16 | 8.64 | 8.88 | 8.88 | -0.45% | 49,986 |
| Aug 10, 2026 | 8.90 | 9.10 | 8.80 | 8.92 | 8.92 | 0.34% | 8,402 |
| Aug 7, 2026 | 8.85 | 9.00 | 8.82 | 8.89 | 8.89 | -0.67% | 11,656 |
| Aug 6, 2026 | 8.99 | 9.20 | 8.80 | 8.95 | 8.95 | -0.44% | 26,705 |
| Aug 5, 2026 | 8.69 | 8.99 | 8.66 | 8.99 | 8.99 | 4.90% | 48,063 |
| Aug 4, 2026 | 8.73 | 9.03 | 8.50 | 8.57 | 8.57 | -0.70% | 14,198 |
| Aug 3, 2026 | 8.90 | 9.10 | 8.61 | 8.63 | 8.63 | -4.43% | 57,043 |
| Jul 31, 2026 | 9.53 | 9.53 | 9.02 | 9.03 | 9.03 | -4.85% | 56,793 |
| Jul 30, 2026 | 10.28 | 10.42 | 9.44 | 9.49 | 9.49 | -4.43% | 147,135 |
| Jul 29, 2026 | 9.93 | 9.93 | 9.50 | 9.93 | 9.93 | 9.97% | 110,447 |
| Jul 28, 2026 | 8.40 | 9.03 | 8.40 | 9.03 | 9.03 | 9.99% | 20,665 |