Sadbhav Engineering Limited (NSE:SADBHAV)
India · Delayed Price · Currency is INR 6.44
+0.19 (3.04%)
Jan 23, 2026, 3:29 PM IST
Sadbhav Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 11.30 | 11.30 | 10.65 | 10.80 | 10.80 | -2.79% | 226,059 |
| Dec 2, 2025 | 11.19 | 11.40 | 11.02 | 11.11 | 11.11 | -0.71% | 131,974 |
| Dec 1, 2025 | 11.70 | 11.76 | 11.15 | 11.19 | 11.19 | -2.36% | 153,043 |
| Nov 28, 2025 | 11.99 | 12.16 | 11.21 | 11.46 | 11.46 | -2.30% | 253,013 |
| Nov 27, 2025 | 11.75 | 11.99 | 11.41 | 11.73 | 11.73 | 5.87% | 1,549,892 |
| Nov 26, 2025 | 10.15 | 11.08 | 9.95 | 11.08 | 11.08 | 9.92% | 333,800 |
| Nov 25, 2025 | 10.30 | 10.60 | 10.00 | 10.08 | 10.08 | -1.56% | 264,549 |
| Nov 24, 2025 | 10.78 | 10.78 | 10.10 | 10.24 | 10.24 | -4.66% | 380,193 |
| Nov 21, 2025 | 10.86 | 10.86 | 10.60 | 10.74 | 10.74 | -0.19% | 189,232 |
| Nov 20, 2025 | 11.06 | 11.08 | 10.62 | 10.76 | 10.76 | -2.62% | 521,051 |
| Nov 19, 2025 | 11.02 | 11.29 | 11.01 | 11.05 | 11.05 | -0.27% | 160,896 |
| Nov 18, 2025 | 11.30 | 11.43 | 11.03 | 11.08 | 11.08 | -2.03% | 264,266 |
| Nov 17, 2025 | 11.34 | 11.60 | 11.22 | 11.31 | 11.31 | -0.70% | 138,916 |
| Nov 14, 2025 | 11.65 | 11.65 | 11.30 | 11.39 | 11.39 | 0.18% | 99,714 |
| Nov 13, 2025 | 11.32 | 11.67 | 11.16 | 11.37 | 11.37 | 1.61% | 198,611 |