Sadbhav Engineering Limited (BOM:532710)
India · Delayed Price · Currency is INR 8.96
-0.04 (-0.44%)
At close: Jun 19, 2026
BOM:532710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.03 | 9.10 | 8.82 | 8.96 | 8.96 | -0.44% | 39,644 |
| Jun 18, 2026 | 9.17 | 9.20 | 8.86 | 9.00 | 9.00 | -2.07% | 47,025 |
| Jun 17, 2026 | 9.24 | 9.39 | 8.85 | 9.19 | 9.19 | -0.54% | 38,582 |
| Jun 16, 2026 | 9.09 | 9.30 | 9.09 | 9.24 | 9.24 | 1.54% | 46,271 |
| Jun 15, 2026 | 9.09 | 9.43 | 9.09 | 9.10 | 9.10 | 0.11% | 23,885 |
| Jun 12, 2026 | 9.33 | 9.83 | 8.91 | 9.09 | 9.09 | -1.52% | 22,348 |
| Jun 11, 2026 | 9.70 | 9.70 | 9.20 | 9.23 | 9.23 | -1.70% | 5,613 |
| Jun 10, 2026 | 9.25 | 9.88 | 8.66 | 9.39 | 9.39 | -0.53% | 126,834 |
| Jun 9, 2026 | 9.30 | 9.49 | 9.12 | 9.44 | 9.44 | 2.83% | 2,469 |
| Jun 8, 2026 | 9.01 | 9.66 | 9.01 | 9.18 | 9.18 | -4.57% | 10,765 |
| Jun 5, 2026 | 9.34 | 9.69 | 9.24 | 9.62 | 9.62 | 3.66% | 16,559 |
| Jun 4, 2026 | 9.48 | 9.48 | 9.16 | 9.28 | 9.28 | -0.96% | 26,957 |
| Jun 3, 2026 | 9.52 | 9.52 | 9.14 | 9.37 | 9.37 | -2.50% | 36,035 |
| Jun 2, 2026 | 9.16 | 9.73 | 9.16 | 9.61 | 9.61 | 1.91% | 40,033 |
| Jun 1, 2026 | 10.01 | 10.01 | 9.22 | 9.43 | 9.43 | -1.15% | 35,354 |
| May 29, 2026 | 9.14 | 9.85 | 9.14 | 9.54 | 9.54 | -0.83% | 26,466 |
| May 27, 2026 | 10.00 | 10.18 | 9.27 | 9.62 | 9.62 | -1.33% | 32,764 |
| May 26, 2026 | 9.15 | 9.77 | 9.15 | 9.75 | 9.75 | 4.73% | 36,074 |
| May 25, 2026 | 8.72 | 9.34 | 8.72 | 9.31 | 9.31 | 4.61% | 47,901 |
| May 22, 2026 | 8.90 | 9.29 | 8.73 | 8.90 | 8.90 | -2.31% | 39,029 |
| May 21, 2026 | 9.98 | 9.98 | 9.06 | 9.11 | 9.11 | -4.31% | 21,262 |
| May 20, 2026 | 9.24 | 9.70 | 9.15 | 9.52 | 9.52 | 3.03% | 8,679 |
| May 19, 2026 | 9.24 | 9.24 | 9.06 | 9.24 | 9.24 | 5.00% | 8,967 |
| May 18, 2026 | 8.79 | 8.80 | 8.53 | 8.80 | 8.80 | 4.89% | 28,976 |
| May 15, 2026 | 8.11 | 8.39 | 8.11 | 8.39 | 8.39 | 1.94% | 12,109 |
| May 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.91% | 11,114 |
| May 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.99% | 8,230 |
| May 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.95% | 18,435 |
| May 11, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.91% | 24,912 |
| May 8, 2026 | 8.76 | 9.00 | 8.76 | 8.90 | 8.90 | - | 12,732 |
| May 7, 2026 | 8.90 | 9.13 | 8.90 | 8.90 | 8.90 | -0.67% | 18,856 |
| May 6, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.97% | 95,646 |
| May 5, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.93% | 13,499 |
| May 4, 2026 | 9.32 | 9.40 | 9.32 | 9.32 | 9.32 | -2.00% | 21,098 |
| Apr 30, 2026 | 9.51 | 9.60 | 9.51 | 9.51 | 9.51 | -1.96% | 15,013 |
| Apr 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.92% | 28,188 |
| Apr 28, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.98% | 7,831 |
| Apr 27, 2026 | 10.30 | 10.30 | 10.09 | 10.09 | 10.09 | -1.94% | 14,944 |
| Apr 24, 2026 | 10.50 | 10.50 | 10.29 | 10.29 | 10.29 | -2.00% | 5,710 |
| Apr 23, 2026 | 10.50 | 10.79 | 10.50 | 10.50 | 10.50 | -1.96% | 9,826 |
| Apr 22, 2026 | 10.92 | 10.92 | 10.71 | 10.71 | 10.71 | - | 37,127 |
| Apr 21, 2026 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 2.00% | 48,939 |
| Apr 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 1,962 |
| Apr 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 397 |
| Apr 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.92% | 2,586 |
| Apr 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.95% | 3,236 |
| Apr 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.99% | 38,573 |
| Apr 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.93% | 1,630 |
| Apr 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.96% | 18,249 |
| Apr 8, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 4.92% | 7,100 |