Sadbhav Engineering Limited (NSE:SADBHAV)
India · Delayed Price · Currency is INR 6.80
-0.35 (-4.90%)
Oct 1, 2026, 3:29 PM IST
Sadbhav Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.99 | 7.10 | 6.80 | 6.80 | 6.80 | -4.90% | 443,913 |
| Sep 30, 2026 | 7.10 | 7.27 | 7.09 | 7.15 | 7.15 | 3.17% | 138,349 |
| Sep 29, 2026 | 7.19 | 7.19 | 6.90 | 6.93 | 6.93 | -3.62% | 369,279 |
| Sep 28, 2026 | 7.46 | 7.54 | 7.15 | 7.19 | 7.19 | -3.62% | 251,664 |
| Sep 25, 2026 | 7.55 | 7.57 | 7.39 | 7.46 | 7.46 | -1.06% | 98,193 |
| Sep 24, 2026 | 7.72 | 7.72 | 7.50 | 7.54 | 7.54 | -2.20% | 174,570 |
| Sep 23, 2026 | 7.68 | 7.80 | 7.55 | 7.71 | 7.71 | 0.39% | 84,305 |
| Sep 22, 2026 | 7.50 | 7.73 | 7.46 | 7.68 | 7.68 | 2.40% | 115,553 |
| Sep 21, 2026 | 7.60 | 7.79 | 7.45 | 7.50 | 7.50 | -2.98% | 265,516 |
| Sep 18, 2026 | 7.61 | 7.89 | 7.57 | 7.73 | 7.73 | 2.79% | 118,102 |
| Sep 17, 2026 | 7.60 | 7.75 | 7.46 | 7.52 | 7.52 | -1.05% | 119,756 |
| Sep 16, 2026 | 7.79 | 7.79 | 7.45 | 7.60 | 7.60 | -0.91% | 137,386 |
| Sep 15, 2026 | 7.99 | 8.10 | 7.62 | 7.67 | 7.67 | -2.54% | 224,092 |
| Sep 11, 2026 | 8.06 | 8.06 | 7.71 | 7.87 | 7.87 | -2.36% | 468,955 |
| Sep 10, 2026 | 8.43 | 8.43 | 7.90 | 8.06 | 8.06 | -2.89% | 158,176 |
| Sep 9, 2026 | 7.98 | 8.38 | 7.90 | 8.30 | 8.30 | 3.88% | 286,011 |
| Sep 8, 2026 | 8.03 | 8.07 | 7.85 | 7.99 | 7.99 | -0.37% | 253,373 |
| Sep 7, 2026 | 8.14 | 8.14 | 8.00 | 8.02 | 8.02 | -1.60% | 96,462 |
| Sep 4, 2026 | 8.03 | 8.35 | 8.01 | 8.15 | 8.15 | 1.49% | 131,919 |
| Sep 3, 2026 | 8.09 | 8.22 | 7.83 | 8.03 | 8.03 | -0.50% | 130,563 |
| Sep 2, 2026 | 8.43 | 8.43 | 7.90 | 8.07 | 8.07 | 0.50% | 711,395 |
| Sep 1, 2026 | 8.03 | 8.42 | 8.03 | 8.03 | 8.03 | -4.97% | 716,931 |
| Aug 31, 2026 | 9.25 | 9.25 | 8.45 | 8.45 | 8.45 | -4.95% | 854,014 |
| Aug 28, 2026 | 8.73 | 8.89 | 8.50 | 8.89 | 8.89 | 4.96% | 558,589 |
| Aug 27, 2026 | 8.14 | 8.47 | 7.80 | 8.47 | 8.47 | 4.96% | 287,558 |
| Aug 26, 2026 | 8.14 | 8.20 | 7.98 | 8.07 | 8.07 | -0.12% | 161,742 |
| Aug 25, 2026 | 8.14 | 8.16 | 7.92 | 8.08 | 8.08 | -0.12% | 142,079 |
| Aug 24, 2026 | 8.16 | 8.25 | 8.00 | 8.09 | 8.09 | 1.12% | 138,773 |
| Aug 21, 2026 | 8.30 | 8.34 | 7.95 | 8.00 | 8.00 | -3.61% | 248,801 |
| Aug 20, 2026 | 8.04 | 8.34 | 8.04 | 8.30 | 8.30 | 3.88% | 145,568 |
| Aug 19, 2026 | 7.90 | 8.28 | 7.75 | 7.99 | 7.99 | 0.50% | 274,722 |
| Aug 18, 2026 | 8.26 | 8.44 | 7.85 | 7.95 | 7.95 | -3.75% | 326,564 |
| Aug 17, 2026 | 8.55 | 8.55 | 8.18 | 8.26 | 8.26 | -3.28% | 181,994 |
| Aug 14, 2026 | 8.77 | 8.90 | 8.45 | 8.54 | 8.54 | -3.06% | 180,721 |
| Aug 13, 2026 | 8.82 | 9.05 | 8.78 | 8.81 | 8.81 | -0.79% | 110,606 |
| Aug 12, 2026 | 9.06 | 9.18 | 8.70 | 8.88 | 8.88 | -0.45% | 70,228 |
| Aug 11, 2026 | 8.81 | 9.30 | 8.81 | 8.92 | 8.92 | 0.68% | 88,223 |
| Aug 10, 2026 | 8.87 | 9.16 | 8.84 | 8.86 | 8.86 | -0.89% | 62,024 |
| Aug 7, 2026 | 8.90 | 9.00 | 8.84 | 8.94 | 8.94 | 0.11% | 64,034 |
| Aug 6, 2026 | 8.98 | 9.28 | 8.82 | 8.93 | 8.93 | -0.67% | 178,061 |
| Aug 5, 2026 | 8.61 | 8.99 | 8.61 | 8.99 | 8.99 | 4.90% | 399,143 |
| Aug 4, 2026 | 8.73 | 8.98 | 8.35 | 8.57 | 8.57 | -0.81% | 233,177 |
| Aug 3, 2026 | 9.08 | 9.08 | 8.63 | 8.64 | 8.64 | -4.85% | 351,653 |
| 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 |