Sadbhav Engineering Limited (NSE:SADBHAV)
India · Delayed Price · Currency is INR 9.08
-0.47 (-4.92%)
Jul 31, 2026, 3:28 PM IST
Sadbhav Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.50 | 9.50 | 9.08 | 9.08 | 9.08 | -4.92% | 157,932 |
| Jul 30, 2026 | 10.05 | 10.54 | 9.55 | 9.55 | 9.55 | -4.98% | 1,058,621 |
| Jul 29, 2026 | 9.84 | 10.05 | 9.42 | 10.05 | 10.05 | 9.96% | 1,481,304 |
| Jul 28, 2026 | 8.40 | 9.14 | 8.40 | 9.14 | 9.14 | 9.99% | 526,851 |
| Jul 27, 2026 | 7.90 | 8.59 | 7.90 | 8.31 | 8.31 | 5.19% | 372,056 |
| Jul 24, 2026 | 7.98 | 7.99 | 7.70 | 7.90 | 7.90 | 0.77% | 81,419 |
| Jul 23, 2026 | 7.80 | 8.05 | 7.74 | 7.84 | 7.84 | 1.42% | 360,367 |
| Jul 22, 2026 | 8.00 | 8.00 | 7.61 | 7.73 | 7.73 | -2.40% | 150,750 |
| Jul 21, 2026 | 8.06 | 8.15 | 7.81 | 7.92 | 7.92 | -1.74% | 76,438 |
| Jul 20, 2026 | 7.94 | 8.16 | 7.91 | 8.06 | 8.06 | 1.64% | 99,773 |
| Jul 17, 2026 | 8.20 | 8.27 | 7.81 | 7.93 | 7.93 | -2.70% | 222,683 |
| Jul 16, 2026 | 8.28 | 8.37 | 8.10 | 8.15 | 8.15 | -0.37% | 142,504 |
| Jul 15, 2026 | 8.50 | 8.50 | 8.13 | 8.18 | 8.18 | -1.80% | 124,194 |
| Jul 14, 2026 | 8.89 | 8.89 | 8.27 | 8.33 | 8.33 | -0.83% | 209,369 |
| Jul 13, 2026 | 8.45 | 8.55 | 8.31 | 8.40 | 8.40 | 0.60% | 103,026 |
| Jul 10, 2026 | 8.35 | 8.45 | 8.26 | 8.35 | 8.35 | 0.97% | 46,308 |
| Jul 9, 2026 | 8.26 | 8.39 | 8.21 | 8.27 | 8.27 | 0.12% | 161,547 |
| Jul 8, 2026 | 8.63 | 8.78 | 8.12 | 8.26 | 8.26 | -4.18% | 138,953 |
| Jul 7, 2026 | 8.75 | 8.99 | 8.50 | 8.62 | 8.62 | -1.49% | 237,497 |
| Jul 6, 2026 | 9.00 | 9.04 | 8.75 | 8.75 | 8.75 | -2.34% | 85,023 |
| Jul 3, 2026 | 9.21 | 9.21 | 8.93 | 8.96 | 8.96 | -1.43% | 55,980 |
| Jul 2, 2026 | 8.94 | 9.75 | 8.50 | 9.09 | 9.09 | 2.13% | 358,747 |
| Jul 1, 2026 | 8.86 | 9.16 | 8.67 | 8.90 | 8.90 | 1.25% | 434,609 |
| Jun 30, 2026 | 8.74 | 8.88 | 8.70 | 8.79 | 8.79 | 1.03% | 71,092 |
| Jun 29, 2026 | 8.81 | 8.96 | 8.62 | 8.70 | 8.70 | -0.68% | 119,136 |
| Jun 25, 2026 | 8.72 | 8.84 | 8.60 | 8.76 | 8.76 | 0.46% | 126,559 |
| Jun 24, 2026 | 8.84 | 8.97 | 8.65 | 8.72 | 8.72 | -1.36% | 87,307 |
| Jun 23, 2026 | 8.70 | 9.24 | 8.51 | 8.84 | 8.84 | 1.26% | 433,834 |
| Jun 22, 2026 | 8.97 | 9.16 | 8.66 | 8.73 | 8.73 | -2.57% | 291,820 |
| Jun 19, 2026 | 9.00 | 9.13 | 8.77 | 8.96 | 8.96 | -0.78% | 151,065 |
| Jun 18, 2026 | 9.29 | 9.29 | 9.00 | 9.03 | 9.03 | -1.20% | 80,361 |
| Jun 17, 2026 | 9.21 | 9.39 | 9.01 | 9.14 | 9.14 | -0.33% | 224,574 |
| Jun 16, 2026 | 9.06 | 9.23 | 9.06 | 9.17 | 9.17 | 0.77% | 114,104 |
| Jun 15, 2026 | 9.04 | 9.50 | 9.00 | 9.10 | 9.10 | -0.22% | 191,628 |
| Jun 12, 2026 | 9.33 | 9.78 | 8.66 | 9.12 | 9.12 | -1.30% | 202,281 |
| Jun 11, 2026 | 9.79 | 9.79 | 9.11 | 9.24 | 9.24 | -1.70% | 62,031 |
| Jun 10, 2026 | 9.25 | 10.10 | 8.66 | 9.40 | 9.40 | 1.62% | 384,031 |
| Jun 9, 2026 | 9.20 | 9.49 | 9.02 | 9.25 | 9.25 | -0.32% | 38,038 |
| Jun 8, 2026 | 9.64 | 9.68 | 9.20 | 9.28 | 9.28 | -3.03% | 90,956 |
| Jun 5, 2026 | 9.34 | 9.77 | 9.24 | 9.57 | 9.57 | 3.57% | 154,361 |
| Jun 4, 2026 | 9.38 | 9.45 | 9.11 | 9.24 | 9.24 | -1.49% | 205,344 |
| Jun 3, 2026 | 9.21 | 9.55 | 9.21 | 9.38 | 9.38 | -0.32% | 69,327 |
| Jun 2, 2026 | 9.25 | 9.67 | 9.20 | 9.41 | 9.41 | 0.11% | 115,985 |
| Jun 1, 2026 | 10.13 | 10.13 | 9.32 | 9.40 | 9.40 | -2.59% | 261,051 |
| May 29, 2026 | 9.60 | 9.90 | 9.26 | 9.65 | 9.65 | 2.33% | 286,838 |
| May 27, 2026 | 9.68 | 10.12 | 9.22 | 9.43 | 9.43 | -2.18% | 184,656 |
| May 26, 2026 | 9.34 | 9.64 | 9.34 | 9.64 | 9.64 | 4.90% | 167,916 |
| May 25, 2026 | 8.99 | 9.19 | 8.92 | 9.19 | 9.19 | 4.91% | 79,579 |
| May 22, 2026 | 9.09 | 9.49 | 8.69 | 8.76 | 8.76 | -3.63% | 192,650 |
| May 21, 2026 | 9.53 | 9.53 | 9.09 | 9.09 | 9.09 | -4.92% | 124,304 |