Sadbhav Infrastructure Project Limited (BOM:539346)
India · Delayed Price · Currency is INR 3.800
-0.190 (-4.76%)
At close: Feb 13, 2026
BOM:539346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.76% | 38,429 |
| Feb 12, 2026 | 4.37 | 4.47 | 3.90 | 3.99 | 3.99 | -7.64% | 56,597 |
| Feb 11, 2026 | 4.28 | 4.37 | 4.20 | 4.32 | 4.32 | 1.65% | 56,911 |
| Feb 10, 2026 | 4.02 | 4.29 | 4.00 | 4.25 | 4.25 | 7.59% | 90,786 |
| Feb 9, 2026 | 3.90 | 4.14 | 3.80 | 3.95 | 3.95 | 2.86% | 65,776 |
| Feb 6, 2026 | 3.55 | 3.99 | 3.55 | 3.84 | 3.84 | 8.47% | 95,308 |
| Feb 5, 2026 | 3.42 | 3.57 | 3.42 | 3.54 | 3.54 | 4.12% | 25,246 |
| Feb 4, 2026 | 3.39 | 3.49 | 3.39 | 3.40 | 3.40 | 0.29% | 49,563 |
| Feb 3, 2026 | 3.58 | 3.58 | 3.28 | 3.39 | 3.39 | -4.51% | 48,599 |
| Feb 2, 2026 | 3.52 | 3.57 | 3.44 | 3.55 | 3.55 | -1.39% | 5,010 |
| Feb 1, 2026 | 3.39 | 3.65 | 3.39 | 3.60 | 3.60 | 8.43% | 33,415 |
| Jan 30, 2026 | 3.32 | 3.45 | 3.13 | 3.32 | 3.32 | 1.53% | 42,098 |
| Jan 29, 2026 | 3.46 | 3.50 | 3.15 | 3.27 | 3.27 | -5.22% | 22,464 |
| Jan 28, 2026 | 3.41 | 3.63 | 3.32 | 3.45 | 3.45 | - | 20,253 |
| Jan 27, 2026 | 3.42 | 3.45 | 3.22 | 3.45 | 3.45 | 1.47% | 12,157 |
| Jan 23, 2026 | 3.48 | 3.49 | 3.36 | 3.40 | 3.40 | -2.58% | 2,351 |
| Jan 22, 2026 | 3.22 | 3.55 | 3.22 | 3.49 | 3.49 | 5.12% | 13,471 |
| Jan 21, 2026 | 3.36 | 3.45 | 3.21 | 3.32 | 3.32 | -0.60% | 17,712 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.27 | 3.34 | 3.34 | -4.30% | 21,401 |
| Jan 19, 2026 | 3.60 | 3.83 | 3.24 | 3.49 | 3.49 | -3.06% | 33,058 |
| Jan 16, 2026 | 3.56 | 3.63 | 3.54 | 3.60 | 3.60 | 1.12% | 10,448 |
| Jan 14, 2026 | 3.64 | 3.64 | 3.52 | 3.56 | 3.56 | -2.20% | 25,232 |
| Jan 13, 2026 | 3.63 | 3.65 | 3.56 | 3.64 | 3.64 | 0.83% | 10,254 |
| Jan 12, 2026 | 3.67 | 3.67 | 3.50 | 3.61 | 3.61 | 0.28% | 9,448 |
| Jan 9, 2026 | 3.63 | 3.67 | 3.60 | 3.60 | 3.60 | -0.83% | 7,762 |
| Jan 8, 2026 | 3.78 | 3.78 | 3.62 | 3.63 | 3.63 | -3.20% | 18,207 |
| Jan 7, 2026 | 3.73 | 3.76 | 3.65 | 3.75 | 3.75 | 0.54% | 11,951 |
| Jan 6, 2026 | 3.82 | 3.91 | 3.70 | 3.73 | 3.73 | -4.85% | 14,808 |
| Jan 5, 2026 | 3.75 | 3.99 | 3.75 | 3.92 | 3.92 | - | 13,075 |
| Jan 2, 2026 | 3.93 | 3.96 | 3.72 | 3.92 | 3.92 | 0.51% | 22,842 |
| Jan 1, 2026 | 3.83 | 3.97 | 3.80 | 3.90 | 3.90 | 1.83% | 42,546 |
| Dec 31, 2025 | 3.73 | 4.13 | 3.70 | 3.83 | 3.83 | 1.86% | 284,705 |
| Dec 30, 2025 | 3.75 | 3.76 | 3.68 | 3.76 | 3.76 | 0.27% | 17,364 |
| Dec 29, 2025 | 3.78 | 3.78 | 3.60 | 3.75 | 3.75 | -1.32% | 13,623 |
| Dec 26, 2025 | 3.78 | 3.85 | 3.68 | 3.80 | 3.80 | -1.30% | 9,890 |
| Dec 24, 2025 | 3.84 | 3.90 | 3.80 | 3.85 | 3.85 | 2.39% | 7,488 |
| Dec 23, 2025 | 3.57 | 3.93 | 3.57 | 3.76 | 3.76 | -3.84% | 20,112 |
| Dec 22, 2025 | 3.71 | 4.04 | 3.69 | 3.91 | 3.91 | 6.25% | 36,204 |
| Dec 19, 2025 | 3.66 | 3.69 | 3.64 | 3.68 | 3.68 | - | 3,240 |
| Dec 18, 2025 | 3.64 | 3.73 | 3.60 | 3.68 | 3.68 | 1.94% | 24,917 |
| Dec 17, 2025 | 3.74 | 3.74 | 3.58 | 3.61 | 3.61 | -1.37% | 6,479 |
| Dec 16, 2025 | 3.66 | 3.67 | 3.58 | 3.66 | 3.66 | -0.27% | 8,300 |
| Dec 15, 2025 | 3.73 | 3.76 | 3.50 | 3.67 | 3.67 | -1.87% | 12,389 |
| Dec 12, 2025 | 3.51 | 3.79 | 3.45 | 3.74 | 3.74 | 3.60% | 15,314 |
| Dec 11, 2025 | 3.60 | 3.63 | 3.50 | 3.61 | 3.61 | 0.84% | 21,276 |
| Dec 10, 2025 | 3.58 | 3.71 | 3.51 | 3.58 | 3.58 | -2.45% | 22,329 |
| Dec 9, 2025 | 3.64 | 3.69 | 3.55 | 3.67 | 3.67 | 3.38% | 6,598 |
| Dec 8, 2025 | 3.77 | 3.83 | 3.55 | 3.55 | 3.55 | -5.08% | 36,286 |
| Dec 5, 2025 | 3.68 | 3.75 | 3.56 | 3.74 | 3.74 | 1.91% | 13,299 |
| Dec 4, 2025 | 3.76 | 3.76 | 3.63 | 3.67 | 3.67 | -2.39% | 7,588 |