Sadbhav Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	7.77	7.77	7.77	7.77	7.77	5.00%	27,597
Feb 12, 2026	7.40	7.40	7.40	7.40	7.40	4.96%	31,952
Feb 11, 2026	7.05	7.05	7.05	7.05	7.05	4.91%	20,448
Feb 10, 2026	6.72	6.72	6.72	6.72	6.72	5.00%	37,912
Feb 9, 2026	6.40	6.40	6.30	6.40	6.40	4.92%	224,804
Feb 6, 2026	6.23	6.54	6.05	6.10	6.10	-4.09%	233,693
Feb 5, 2026	6.54	6.59	6.32	6.36	6.36	-2.30%	117,031
Feb 4, 2026	6.15	6.57	6.06	6.51	6.51	3.99%	66,587
Feb 3, 2026	6.59	6.77	6.16	6.26	6.26	-3.25%	181,269
Feb 2, 2026	6.48	6.67	6.17	6.47	6.47	-0.15%	58,655
Feb 1, 2026	6.20	6.67	6.10	6.48	6.48	1.25%	28,547
Jan 30, 2026	6.70	6.70	6.38	6.40	6.40	-4.62%	134,944
Jan 29, 2026	6.53	6.88	6.24	6.71	6.71	2.29%	101,345
Jan 28, 2026	6.50	6.82	6.18	6.56	6.56	0.92%	204,796
Jan 27, 2026	6.56	6.64	6.43	6.50	6.50	0.93%	110,581
Jan 23, 2026	6.44	6.56	6.10	6.44	6.44	3.04%	144,150
Jan 22, 2026	6.15	6.65	6.15	6.25	6.25	-3.40%	247,517
Jan 21, 2026	6.47	6.47	6.47	6.47	6.47	-4.99%	59,644
Jan 20, 2026	7.16	7.16	6.81	6.81	6.81	-4.89%	120,893
Jan 19, 2026	7.53	7.60	7.16	7.16	7.16	-4.91%	187,827
Jan 16, 2026	7.85	7.86	7.50	7.53	7.53	-4.08%	157,473
Jan 14, 2026	7.81	8.30	7.73	7.85	7.85	-3.21%	111,509
Jan 13, 2026	8.13	8.91	8.08	8.11	8.11	-4.59%	130,623
Jan 12, 2026	8.82	8.86	8.38	8.50	8.50	-3.63%	128,672
Jan 9, 2026	9.25	9.25	8.82	8.82	8.82	-4.96%	230,251
Jan 8, 2026	9.62	9.89	9.14	9.28	9.28	-3.53%	370,305
Jan 7, 2026	9.90	10.40	9.46	9.62	9.62	-3.32%	146,605
Jan 6, 2026	10.35	10.78	9.88	9.95	9.95	-4.33%	130,323
Jan 5, 2026	10.93	11.00	10.39	10.40	10.40	-4.85%	69,141
Jan 2, 2026	10.75	11.40	10.71	10.93	10.93	-0.36%	75,025
Jan 1, 2026	10.50	11.31	10.40	10.97	10.97	1.76%	75,690
Dec 31, 2025	10.46	11.49	10.46	10.78	10.78	-2.09%	303,070
Dec 30, 2025	11.01	11.01	11.01	11.01	11.01	-4.92%	10,220
Dec 29, 2025	11.58	11.58	11.58	11.58	11.58	-4.93%	31,953
Dec 26, 2025	12.18	12.18	12.18	12.18	12.18	-4.99%	20,560
Dec 24, 2025	12.82	12.82	12.82	12.82	12.82	-4.97%	46,304
Dec 23, 2025	14.50	14.70	13.49	13.49	13.49	-4.93%	1,392,364
Dec 22, 2025	12.47	14.69	12.46	14.19	14.19	15.84%	2,680,994
Dec 19, 2025	11.27	12.55	11.27	12.25	12.25	10.46%	1,436,781
Dec 18, 2025	10.64	11.40	10.49	11.09	11.09	6.84%	1,131,601
Dec 17, 2025	10.30	10.55	10.20	10.38	10.38	0.97%	244,857
Dec 16, 2025	10.14	10.33	10.10	10.28	10.28	1.38%	183,412
Dec 15, 2025	10.01	10.42	10.00	10.14	10.14	1.71%	341,017
Dec 12, 2025	9.98	10.07	9.88	9.97	9.97	-0.10%	255,766
Dec 11, 2025	10.29	10.32	9.83	9.98	9.98	-1.87%	850,418
Dec 10, 2025	10.67	10.89	10.10	10.17	10.17	-3.60%	420,190
Dec 9, 2025	10.40	11.30	10.05	10.55	10.55	2.63%	273,637
Dec 8, 2025	10.50	10.74	10.20	10.28	10.28	-1.34%	366,930
Dec 5, 2025	10.41	10.71	10.18	10.42	10.42	0.10%	222,485
Dec 4, 2025	10.76	11.10	10.16	10.41	10.41	-3.61%	664,691