Sadbhav Engineering Limited (NSE:SADBHAV)
India · Delayed Price · Currency is INR 8.00
-0.30 (-3.61%)
Aug 21, 2026, 3:29 PM IST
Sadbhav Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |