Sadbhav Engineering Limited (NSE:SADBHAV)
India · Delayed Price · Currency is INR 12.13
+0.02 (0.17%)
Aug 4, 2025, 1:28 PM IST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.29 | 12.30 | 11.90 | 12.11 | 12.11 | 0.08% | 282,300 |
| Jul 31, 2025 | 11.99 | 12.36 | 11.92 | 12.10 | 12.10 | 0.75% | 211,834 |
| Jul 30, 2025 | 12.19 | 12.50 | 11.90 | 12.01 | 12.01 | -0.33% | 237,197 |
| Jul 29, 2025 | 11.96 | 12.20 | 11.77 | 12.05 | 12.05 | 2.38% | 560,535 |
| Jul 28, 2025 | 11.85 | 12.16 | 11.69 | 11.77 | 11.77 | -3.21% | 197,288 |
| Jul 25, 2025 | 13.00 | 13.00 | 12.16 | 12.16 | 12.16 | -5.00% | 662,042 |
| Jul 24, 2025 | 13.19 | 13.19 | 12.73 | 12.80 | 12.80 | -3.03% | 255,093 |
| Jul 23, 2025 | 13.86 | 13.96 | 13.11 | 13.20 | 13.20 | -4.35% | 469,570 |
| Jul 22, 2025 | 13.61 | 14.00 | 13.61 | 13.80 | 13.80 | 1.17% | 243,967 |
| Jul 21, 2025 | 13.65 | 14.00 | 13.40 | 13.64 | 13.64 | -0.37% | 187,428 |
| Jul 18, 2025 | 14.14 | 14.24 | 13.50 | 13.69 | 13.69 | -2.56% | 406,955 |
| Jul 17, 2025 | 14.24 | 14.29 | 13.72 | 14.05 | 14.05 | 0.07% | 661,846 |
| Jul 16, 2025 | 13.45 | 14.05 | 13.20 | 14.04 | 14.04 | 4.85% | 680,301 |
| Jul 15, 2025 | 14.00 | 14.60 | 13.29 | 13.39 | 13.39 | -3.74% | 761,268 |
| Jul 14, 2025 | 13.90 | 13.91 | 13.50 | 13.91 | 13.91 | 4.98% | 1,041,918 |
| Jul 11, 2025 | 12.70 | 13.25 | 12.48 | 13.25 | 13.25 | 4.99% | 193,928 |
| Jul 10, 2025 | 12.12 | 12.62 | 11.93 | 12.62 | 12.62 | 4.99% | 509,735 |
| Jul 9, 2025 | 12.19 | 12.55 | 12.00 | 12.02 | 12.02 | -0.99% | 356,099 |
| Jul 8, 2025 | 12.11 | 12.28 | 11.99 | 12.14 | 12.14 | 0.25% | 302,292 |
| Jul 7, 2025 | 12.67 | 12.85 | 12.05 | 12.11 | 12.11 | -3.35% | 970,707 |
| Jul 4, 2025 | 12.54 | 12.76 | 12.42 | 12.53 | 12.53 | 0.16% | 289,670 |
| Jul 3, 2025 | 12.51 | 12.69 | 12.50 | 12.51 | 12.51 | -0.32% | 99,171 |
| Jul 2, 2025 | 12.74 | 12.74 | 12.40 | 12.55 | 12.55 | 0.64% | 195,022 |
| Jul 1, 2025 | 12.72 | 12.80 | 12.39 | 12.47 | 12.47 | -1.19% | 259,617 |
| Jun 30, 2025 | 12.80 | 13.08 | 12.55 | 12.62 | 12.62 | -1.33% | 334,063 |
| Jun 27, 2025 | 13.10 | 13.24 | 12.53 | 12.79 | 12.79 | -1.01% | 237,711 |
| Jun 26, 2025 | 13.02 | 13.44 | 12.75 | 12.92 | 12.92 | -0.69% | 285,472 |
| Jun 25, 2025 | 12.46 | 13.08 | 12.46 | 13.01 | 13.01 | 4.41% | 268,323 |
| Jun 24, 2025 | 12.85 | 12.99 | 12.30 | 12.46 | 12.46 | -0.24% | 237,861 |
| Jun 23, 2025 | 12.89 | 12.89 | 12.02 | 12.49 | 12.49 | 0.08% | 233,474 |
| Jun 20, 2025 | 12.55 | 12.59 | 12.06 | 12.48 | 12.48 | 0.73% | 76,875 |
| Jun 19, 2025 | 12.62 | 13.00 | 12.36 | 12.39 | 12.39 | -1.82% | 141,301 |
| Jun 18, 2025 | 12.45 | 12.70 | 12.06 | 12.62 | 12.62 | 1.37% | 107,905 |
| Jun 17, 2025 | 12.80 | 12.89 | 12.40 | 12.45 | 12.45 | -2.66% | 144,137 |
| Jun 16, 2025 | 12.90 | 13.20 | 12.66 | 12.79 | 12.79 | -2.44% | 233,788 |
| Jun 13, 2025 | 13.35 | 13.35 | 13.00 | 13.11 | 13.11 | -2.02% | 270,069 |
| Jun 12, 2025 | 13.30 | 13.89 | 13.05 | 13.38 | 13.38 | 0.60% | 242,083 |
| Jun 11, 2025 | 13.58 | 13.70 | 13.05 | 13.30 | 13.30 | -2.06% | 227,116 |
| Jun 10, 2025 | 13.80 | 14.10 | 13.52 | 13.58 | 13.58 | -3.14% | 380,063 |
| Jun 9, 2025 | 14.86 | 14.86 | 13.83 | 14.02 | 14.02 | -0.99% | 624,240 |
| Jun 6, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.94% | 8,725 |
| Jun 5, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.98% | 31,332 |
| Jun 4, 2025 | 13.62 | 13.81 | 13.62 | 13.62 | 13.62 | -1.59% | 122,871 |
| Jun 3, 2025 | 13.99 | 13.99 | 13.84 | 13.84 | 13.84 | -2.05% | 86,501 |
| Jun 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -2.01% | 115,112 |
| May 30, 2025 | 14.60 | 14.60 | 14.42 | 14.42 | 14.42 | -1.23% | 88,958 |
| May 29, 2025 | 14.55 | 14.60 | 14.46 | 14.60 | 14.60 | 0.83% | 69,674 |
| May 28, 2025 | 13.91 | 14.48 | 13.91 | 14.48 | 14.48 | 1.97% | 113,955 |
| May 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.00% | 36,556 |
| May 26, 2025 | 14.60 | 14.60 | 14.49 | 14.49 | 14.49 | -2.03% | 60,600 |