Sadbhav Infrastructure Project Limited (BOM:539346)
India · Delayed Price · Currency is INR 3.040
0.00 (0.00%)
At close: Apr 21, 2026
BOM:539346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.06 | 3.07 | 2.89 | 2.89 | 2.89 | -4.93% | 296,623 |
| Apr 21, 2026 | 3.07 | 3.10 | 3.01 | 3.04 | 3.04 | - | 67,089 |
| Apr 20, 2026 | 3.29 | 3.30 | 3.04 | 3.04 | 3.04 | -5.00% | 43,052 |
| Apr 17, 2026 | 3.32 | 3.34 | 3.04 | 3.20 | 3.20 | 0.31% | 416,442 |
| Apr 16, 2026 | 3.04 | 3.19 | 3.04 | 3.19 | 3.19 | 4.93% | 168,272 |
| Apr 15, 2026 | 2.91 | 3.04 | 2.91 | 3.04 | 3.04 | 4.83% | 140,034 |
| Apr 13, 2026 | 2.66 | 2.92 | 2.66 | 2.90 | 2.90 | 3.94% | 309,092 |
| Apr 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 4.89% | 32,022 |
| Apr 9, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 4.72% | 40,280 |
| Apr 8, 2026 | 2.54 | 2.54 | 2.49 | 2.54 | 2.54 | 4.96% | 32,172 |
| Apr 7, 2026 | 2.39 | 2.42 | 2.30 | 2.42 | 2.42 | 4.76% | 14,914 |
| Apr 6, 2026 | 2.17 | 2.31 | 2.17 | 2.31 | 2.31 | 5.00% | 119,611 |
| Apr 2, 2026 | 2.06 | 2.21 | 2.05 | 2.20 | 2.20 | 2.33% | 222,806 |
| Apr 1, 2026 | 2.05 | 2.22 | 2.05 | 2.15 | 2.15 | - | 109,858 |
| Mar 30, 2026 | 2.20 | 2.23 | 2.15 | 2.15 | 2.15 | -4.87% | 39,508 |
| Mar 27, 2026 | 2.37 | 2.40 | 2.26 | 2.26 | 2.26 | -4.64% | 68,400 |
| Mar 25, 2026 | 2.38 | 2.41 | 2.35 | 2.37 | 2.37 | 0.85% | 160,362 |
| Mar 24, 2026 | 2.45 | 2.46 | 2.35 | 2.35 | 2.35 | -4.86% | 131,447 |
| Mar 23, 2026 | 2.47 | 2.56 | 2.47 | 2.47 | 2.47 | -4.63% | 63,190 |
| Mar 20, 2026 | 2.60 | 2.70 | 2.59 | 2.59 | 2.59 | -4.78% | 193,230 |
| Mar 19, 2026 | 2.84 | 2.86 | 2.72 | 2.72 | 2.72 | -4.90% | 81,301 |
| Mar 18, 2026 | 3.01 | 3.01 | 2.86 | 2.86 | 2.86 | -4.98% | 73,204 |
| Mar 17, 2026 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 0.33% | 112,088 |
| Mar 16, 2026 | 3.05 | 3.11 | 2.94 | 3.00 | 3.00 | -1.64% | 21,823 |
| Mar 13, 2026 | 2.93 | 3.07 | 2.93 | 3.05 | 3.05 | 4.10% | 14,872 |
| Mar 12, 2026 | 2.93 | 3.00 | 2.89 | 2.93 | 2.93 | -2.66% | 75,686 |
| Mar 11, 2026 | 3.05 | 3.11 | 2.97 | 3.01 | 3.01 | -1.31% | 101,173 |
| Mar 10, 2026 | 3.16 | 3.22 | 2.95 | 3.05 | 3.05 | -0.65% | 85,299 |
| Mar 9, 2026 | 3.21 | 3.30 | 3.04 | 3.07 | 3.07 | -3.76% | 40,041 |
| Mar 6, 2026 | 3.23 | 3.38 | 3.18 | 3.19 | 3.19 | -0.93% | 32,617 |
| Mar 5, 2026 | 3.20 | 3.28 | 3.14 | 3.22 | 3.22 | 0.63% | 8,173 |
| Mar 4, 2026 | 3.47 | 3.47 | 3.20 | 3.20 | 3.20 | -4.76% | 221,093 |
| Mar 2, 2026 | 3.08 | 3.40 | 3.08 | 3.36 | 3.36 | 3.70% | 65,541 |
| Feb 27, 2026 | 3.22 | 3.36 | 3.18 | 3.24 | 3.24 | -1.52% | 20,369 |
| Feb 26, 2026 | 3.31 | 3.37 | 3.18 | 3.29 | 3.29 | -0.60% | 23,288 |
| Feb 25, 2026 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -4.89% | 27,872 |
| Feb 24, 2026 | 3.57 | 3.58 | 3.48 | 3.48 | 3.48 | -4.92% | 30,263 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.64 | 3.66 | 3.66 | 0.83% | 4,559 |
| Feb 20, 2026 | 3.78 | 3.82 | 3.60 | 3.63 | 3.63 | -0.27% | 31,609 |
| Feb 19, 2026 | 3.97 | 3.97 | 3.61 | 3.64 | 3.64 | -4.21% | 16,215 |
| Feb 18, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 4.68% | 30,666 |
| Feb 17, 2026 | 3.61 | 3.64 | 3.50 | 3.63 | 3.63 | 0.55% | 32,246 |
| Feb 16, 2026 | 3.98 | 3.98 | 3.61 | 3.61 | 3.61 | -5.00% | 71,786 |
| 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 |