Sadbhav Engineering Limited (NSE:SADBHAV)
India · Delayed Price · Currency is INR 12.10
-0.19 (-1.55%)
Oct 27, 2025, 3:29 PM IST
Sadbhav Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 12.25 | 12.25 | 12.00 | 12.10 | 12.10 | -1.55% | 176,341 |
| Oct 24, 2025 | 12.09 | 12.80 | 11.90 | 12.29 | 12.29 | 3.28% | 408,219 |
| Oct 23, 2025 | 11.93 | 12.08 | 11.82 | 11.90 | 11.90 | -0.25% | 222,179 |
| Oct 21, 2025 | 11.51 | 12.10 | 11.51 | 11.93 | 11.93 | 1.71% | 98,623 |
| Oct 20, 2025 | 11.82 | 11.90 | 11.41 | 11.73 | 11.73 | 1.21% | 139,727 |
| Oct 17, 2025 | 11.70 | 12.14 | 11.41 | 11.59 | 11.59 | -1.19% | 340,704 |
| Oct 16, 2025 | 11.89 | 12.14 | 11.60 | 11.73 | 11.73 | 1.21% | 278,143 |
| Oct 15, 2025 | 12.18 | 12.21 | 10.83 | 11.59 | 11.59 | -3.74% | 1,488,609 |
| Oct 14, 2025 | 12.53 | 12.55 | 11.90 | 12.04 | 12.04 | -3.22% | 281,189 |
| Oct 13, 2025 | 12.80 | 12.93 | 12.40 | 12.44 | 12.44 | -2.74% | 212,919 |
| Oct 10, 2025 | 12.79 | 13.02 | 12.65 | 12.79 | 12.79 | 1.19% | 186,365 |
| Oct 9, 2025 | 13.02 | 13.02 | 12.55 | 12.64 | 12.64 | -1.79% | 79,936 |
| Oct 8, 2025 | 12.56 | 13.20 | 12.40 | 12.87 | 12.87 | 2.47% | 209,340 |
| Oct 7, 2025 | 13.17 | 13.69 | 12.51 | 12.56 | 12.56 | -3.68% | 356,009 |
| Oct 6, 2025 | 12.98 | 13.30 | 12.60 | 13.04 | 13.04 | 2.03% | 361,034 |
| Oct 3, 2025 | 12.28 | 12.78 | 12.19 | 12.78 | 12.78 | 4.93% | 252,300 |
| Oct 1, 2025 | 11.90 | 12.25 | 11.86 | 12.18 | 12.18 | 3.48% | 275,727 |
| Sep 30, 2025 | 12.39 | 12.39 | 11.69 | 11.77 | 11.77 | -3.60% | 353,465 |
| Sep 29, 2025 | 12.75 | 12.78 | 12.13 | 12.21 | 12.21 | -3.48% | 363,455 |
| Sep 26, 2025 | 12.76 | 12.95 | 12.58 | 12.65 | 12.65 | -0.86% | 145,936 |
| Sep 25, 2025 | 12.89 | 13.17 | 12.70 | 12.76 | 12.76 | -1.01% | 199,662 |
| Sep 24, 2025 | 13.24 | 13.35 | 12.70 | 12.89 | 12.89 | -2.64% | 398,240 |
| Sep 23, 2025 | 13.19 | 13.38 | 13.01 | 13.24 | 13.24 | 0.38% | 110,193 |
| Sep 22, 2025 | 13.79 | 13.89 | 13.10 | 13.19 | 13.19 | -4.00% | 398,745 |
| Sep 19, 2025 | 13.61 | 13.90 | 13.53 | 13.74 | 13.74 | 1.18% | 123,388 |
| Sep 18, 2025 | 13.72 | 13.75 | 13.52 | 13.58 | 13.58 | 0.07% | 146,254 |
| Sep 17, 2025 | 14.17 | 14.22 | 13.40 | 13.57 | 13.57 | -3.21% | 438,941 |
| Sep 16, 2025 | 13.97 | 14.24 | 13.90 | 14.02 | 14.02 | - | 286,045 |
| Sep 15, 2025 | 13.85 | 14.30 | 13.85 | 14.02 | 14.02 | 1.23% | 209,674 |
| Sep 12, 2025 | 14.03 | 14.35 | 13.65 | 13.85 | 13.85 | -1.21% | 278,848 |
| Sep 11, 2025 | 14.08 | 14.25 | 13.88 | 14.02 | 14.02 | 0.29% | 356,103 |
| Sep 10, 2025 | 14.17 | 14.50 | 13.91 | 13.98 | 13.98 | -0.14% | 154,668 |
| Sep 9, 2025 | 14.00 | 14.25 | 13.89 | 14.00 | 14.00 | 1.08% | 172,036 |
| Sep 8, 2025 | 13.89 | 14.34 | 13.53 | 13.85 | 13.85 | -1.35% | 304,447 |
| Sep 5, 2025 | 14.20 | 14.30 | 13.86 | 14.04 | 14.04 | -0.14% | 333,215 |
| Sep 4, 2025 | 14.30 | 14.78 | 14.00 | 14.06 | 14.06 | -1.47% | 245,004 |
| Sep 3, 2025 | 14.60 | 14.69 | 14.15 | 14.27 | 14.27 | 0.14% | 261,667 |
| Sep 2, 2025 | 14.76 | 14.85 | 14.14 | 14.25 | 14.25 | -2.40% | 398,591 |
| Sep 1, 2025 | 14.40 | 15.04 | 14.30 | 14.60 | 14.60 | 1.88% | 941,653 |
| Aug 29, 2025 | 14.83 | 15.18 | 14.16 | 14.33 | 14.33 | -3.24% | 473,155 |
| Aug 28, 2025 | 14.81 | 15.48 | 14.81 | 14.81 | 14.81 | -5.00% | 956,322 |
| Aug 26, 2025 | 16.42 | 16.42 | 15.59 | 15.59 | 15.59 | -5.05% | 1,307,858 |
| Aug 25, 2025 | 17.69 | 17.85 | 16.42 | 16.42 | 16.42 | -5.03% | 1,030,761 |
| Aug 22, 2025 | 17.50 | 17.50 | 16.06 | 17.29 | 17.29 | 3.72% | 3,076,468 |
| Aug 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 4.97% | 132,837 |
| Aug 20, 2025 | 14.78 | 15.88 | 14.68 | 15.88 | 15.88 | 9.97% | 2,048,199 |
| Aug 19, 2025 | 13.51 | 14.44 | 13.27 | 14.44 | 14.44 | 9.98% | 1,542,688 |
| Aug 18, 2025 | 13.13 | 13.13 | 12.83 | 13.13 | 13.13 | 9.97% | 499,148 |
| Aug 14, 2025 | 12.01 | 12.20 | 11.84 | 11.94 | 11.94 | 0.25% | 85,469 |
| Aug 13, 2025 | 12.11 | 12.45 | 11.86 | 11.91 | 11.91 | -1.24% | 158,687 |