Sadbhav Engineering Limited (BOM:532710)
India · Delayed Price · Currency is INR 8.05
-0.23 (-2.78%)
At close: Aug 21, 2026
BOM:532710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 7.94 | 8.54 | 7.94 | 8.21 | 8.21 | 4.45% | 45,193 |
| Jul 24, 2026 | 7.90 | 7.94 | 7.67 | 7.86 | 7.86 | 0.26% | 9,726 |
| Jul 23, 2026 | 7.58 | 8.05 | 7.58 | 7.84 | 7.84 | 0.90% | 12,445 |
| Jul 22, 2026 | 7.87 | 8.12 | 7.69 | 7.77 | 7.77 | -2.88% | 22,158 |
| Jul 21, 2026 | 8.06 | 8.14 | 7.92 | 8.00 | 8.00 | -0.62% | 8,032 |
| Jul 20, 2026 | 7.97 | 8.14 | 7.91 | 8.05 | 8.05 | 0.75% | 20,768 |
| Jul 17, 2026 | 8.15 | 8.39 | 7.56 | 7.99 | 7.99 | -2.20% | 131,384 |
| Jul 16, 2026 | 8.01 | 8.36 | 8.01 | 8.17 | 8.17 | -0.73% | 53,979 |
| Jul 15, 2026 | 8.40 | 8.53 | 8.14 | 8.23 | 8.23 | -2.02% | 19,261 |
| Jul 14, 2026 | 8.49 | 8.79 | 8.27 | 8.40 | 8.40 | -0.47% | 55,004 |
| Jul 13, 2026 | 8.36 | 8.55 | 8.30 | 8.44 | 8.44 | 0.96% | 33,620 |
| Jul 10, 2026 | 8.27 | 8.45 | 8.16 | 8.36 | 8.36 | 0.48% | 6,906 |
| Jul 9, 2026 | 8.50 | 8.50 | 8.17 | 8.32 | 8.32 | 0.85% | 8,694 |
| Jul 8, 2026 | 8.42 | 8.79 | 8.15 | 8.25 | 8.25 | -4.51% | 21,749 |
| Jul 7, 2026 | 8.78 | 9.05 | 8.54 | 8.64 | 8.64 | -1.59% | 43,920 |
| Jul 6, 2026 | 8.80 | 9.00 | 8.64 | 8.78 | 8.78 | -2.44% | 19,856 |
| Jul 3, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -0.77% | 1,835 |
| Jul 2, 2026 | 8.90 | 9.25 | 8.51 | 9.07 | 9.07 | 4.37% | 48,603 |
| Jul 1, 2026 | 8.86 | 8.96 | 8.54 | 8.69 | 8.69 | -1.14% | 77,533 |
| Jun 30, 2026 | 8.71 | 8.89 | 8.61 | 8.79 | 8.79 | 0.92% | 19,575 |
| Jun 29, 2026 | 8.80 | 8.97 | 8.71 | 8.71 | 8.71 | 0.46% | 9,682 |
| Jun 25, 2026 | 8.70 | 8.88 | 8.61 | 8.67 | 8.67 | -0.69% | 14,095 |
| Jun 24, 2026 | 8.88 | 8.88 | 8.70 | 8.73 | 8.73 | -2.24% | 8,398 |
| Jun 23, 2026 | 8.97 | 9.22 | 8.27 | 8.93 | 8.93 | -0.67% | 97,327 |
| Jun 22, 2026 | 8.75 | 9.27 | 8.65 | 8.99 | 8.99 | 0.33% | 71,751 |
| 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 |