Sadbhav Engineering Limited (NSE:SADBHAV)
India · Delayed Price · Currency is INR 9.45
+0.02 (0.21%)
May 29, 2026, 3:29 PM IST
Sadbhav Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9.39 | 9.70 | 9.24 | 9.56 | 9.56 | 3.46% | 181,647 |
| May 19, 2026 | 9.00 | 9.24 | 8.99 | 9.24 | 9.24 | 5.00% | 128,711 |
| May 18, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 4.89% | 99,779 |
| May 15, 2026 | 8.22 | 8.39 | 8.22 | 8.39 | 8.39 | 1.94% | 109,198 |
| May 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.91% | 64,576 |
| May 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.99% | 14,922 |
| May 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.95% | 145,565 |
| May 11, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.91% | 46,630 |
| May 8, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | 121,187 |
| May 7, 2026 | 8.88 | 9.05 | 8.88 | 9.05 | 9.05 | - | 345,534 |
| May 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.95% | 66,921 |
| May 5, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.91% | 10,522 |
| May 4, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.98% | 14,118 |
| Apr 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.94% | 27,106 |
| Apr 29, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.90% | 15,651 |
| Apr 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.96% | 19,536 |
| Apr 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.93% | 52,597 |
| Apr 24, 2026 | 10.54 | 10.54 | 10.38 | 10.38 | 10.38 | -1.98% | 58,286 |
| Apr 23, 2026 | 10.79 | 10.79 | 10.59 | 10.59 | 10.59 | -1.94% | 112,210 |
| Apr 22, 2026 | 10.80 | 10.80 | 10.59 | 10.80 | 10.80 | - | 258,282 |
| Apr 21, 2026 | 10.43 | 10.85 | 10.43 | 10.80 | 10.80 | 1.50% | 356,741 |
| Apr 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.92% | 206,800 |
| Apr 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.95% | 707,705 |
| Apr 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.99% | 87,097 |
| Apr 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.93% | 28,504 |
| Apr 13, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.97% | 201,633 |
| Apr 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.90% | 49,320 |
| Apr 9, 2026 | 9.29 | 9.48 | 9.29 | 9.48 | 9.48 | 1.94% | 125,242 |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.97% | 35,536 |
| Apr 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 4.98% | 55,864 |
| Apr 6, 2026 | 8.44 | 8.44 | 8.20 | 8.44 | 8.44 | 4.98% | 486,987 |
| Apr 2, 2026 | 7.52 | 8.04 | 7.30 | 8.04 | 8.04 | 4.96% | 122,185 |
| Apr 1, 2026 | 7.64 | 7.66 | 7.10 | 7.66 | 7.66 | 4.93% | 114,072 |
| Mar 30, 2026 | 7.65 | 8.06 | 7.30 | 7.30 | 7.30 | -4.95% | 447,250 |
| Mar 27, 2026 | 8.20 | 8.45 | 7.68 | 7.68 | 7.68 | -4.95% | 743,283 |
| Mar 25, 2026 | 7.69 | 8.08 | 7.69 | 8.08 | 8.08 | 4.94% | 298,570 |
| Mar 24, 2026 | 7.77 | 7.77 | 7.57 | 7.70 | 7.70 | 4.05% | 599,243 |
| Mar 23, 2026 | 6.99 | 7.68 | 6.97 | 7.40 | 7.40 | 1.09% | 1,616,073 |
| Mar 20, 2026 | 7.61 | 7.72 | 7.25 | 7.32 | 7.32 | -3.81% | 642,273 |
| Mar 19, 2026 | 7.81 | 8.28 | 7.61 | 7.61 | 7.61 | -4.99% | 315,896 |
| Mar 18, 2026 | 7.99 | 8.36 | 7.59 | 8.01 | 8.01 | 0.50% | 455,230 |
| Mar 17, 2026 | 8.00 | 8.74 | 7.96 | 7.97 | 7.97 | -4.78% | 562,403 |
| Mar 16, 2026 | 8.78 | 8.80 | 8.36 | 8.37 | 8.37 | -4.78% | 238,998 |
| Mar 13, 2026 | 9.24 | 9.45 | 8.78 | 8.79 | 8.79 | -4.87% | 596,004 |