Sadbhav Engineering Limited (NSE:SADBHAV)
India · Delayed Price · Currency is INR 8.74
-0.45 (-4.90%)
Mar 6, 2026, 3:28 PM IST
Sadbhav Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -4.96% | 41,818 |
| Mar 4, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -4.92% | 30,011 |
| Mar 2, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -4.95% | 43,942 |
| Feb 27, 2026 | 11.40 | 11.79 | 10.70 | 10.70 | 10.70 | -4.97% | 686,174 |
| Feb 26, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4.94% | 176,009 |
| Feb 25, 2026 | 10.73 | 10.73 | 10.45 | 10.73 | 10.73 | 4.99% | 523,531 |
| Feb 24, 2026 | 10.22 | 10.22 | 10.05 | 10.22 | 10.22 | 4.93% | 229,393 |
| Feb 23, 2026 | 9.73 | 9.74 | 9.06 | 9.74 | 9.74 | 4.96% | 970,486 |
| Feb 20, 2026 | 8.98 | 9.28 | 8.98 | 9.28 | 9.28 | 4.98% | 289,843 |
| Feb 19, 2026 | 8.78 | 8.84 | 8.55 | 8.84 | 8.84 | 4.99% | 223,082 |
| Feb 18, 2026 | 8.20 | 8.42 | 8.18 | 8.42 | 8.42 | 4.99% | 451,406 |
| Feb 17, 2026 | 7.28 | 8.02 | 7.27 | 8.02 | 8.02 | 4.97% | 367,419 |
| Feb 16, 2026 | 8.15 | 8.15 | 7.54 | 7.64 | 7.64 | -1.67% | 1,082,575 |
| 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 |