Sadbhav Infrastructure Project Limited (NSE:SADBHIN)
India · Delayed Price · Currency is INR 4.250
+0.030 (0.71%)
Sep 9, 2025, 3:27 PM IST
NSE:SADBHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.12 | 4.35 | 4.12 | 4.25 | 4.25 | 0.71% | 53,889 |
| Sep 8, 2025 | 4.37 | 4.45 | 4.16 | 4.22 | 4.22 | -1.40% | 190,128 |
| Sep 5, 2025 | 4.43 | 4.53 | 4.22 | 4.28 | 4.28 | -2.95% | 45,378 |
| Sep 4, 2025 | 4.33 | 4.55 | 4.32 | 4.41 | 4.41 | -2.00% | 116,741 |
| Sep 3, 2025 | 4.45 | 4.56 | 4.22 | 4.50 | 4.50 | 1.12% | 179,228 |
| Sep 2, 2025 | 4.39 | 4.51 | 4.20 | 4.45 | 4.45 | 3.49% | 167,928 |
| Sep 1, 2025 | 4.15 | 4.30 | 4.12 | 4.30 | 4.30 | 4.88% | 95,644 |
| Aug 29, 2025 | 4.05 | 4.15 | 4.00 | 4.10 | 4.10 | 1.23% | 75,938 |
| Aug 28, 2025 | 3.95 | 4.16 | 3.95 | 4.05 | 4.05 | -2.64% | 504,423 |
| Aug 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.02% | 150,664 |
| Aug 25, 2025 | 4.78 | 4.78 | 4.38 | 4.38 | 4.38 | -5.19% | 453,918 |
| Aug 22, 2025 | 5.00 | 5.02 | 4.55 | 4.62 | 4.62 | -3.55% | 3,188,517 |
| Aug 21, 2025 | 4.79 | 4.79 | 4.72 | 4.79 | 4.79 | 9.86% | 2,208,753 |
| Aug 20, 2025 | 4.36 | 4.36 | 4.15 | 4.36 | 4.36 | 9.82% | 2,620,767 |
| Aug 19, 2025 | 3.94 | 3.97 | 3.85 | 3.97 | 3.97 | 9.97% | 526,066 |
| Aug 18, 2025 | 3.49 | 3.61 | 3.38 | 3.61 | 3.61 | 9.73% | 887,924 |
| Aug 14, 2025 | 3.62 | 3.62 | 3.22 | 3.29 | 3.29 | -8.10% | 689,506 |
| Aug 13, 2025 | 3.79 | 3.79 | 3.55 | 3.58 | 3.58 | 0.85% | 318,158 |
| Aug 12, 2025 | 3.75 | 3.75 | 3.52 | 3.55 | 3.55 | -3.27% | 299,236 |
| Aug 11, 2025 | 3.89 | 3.98 | 3.63 | 3.67 | 3.67 | -5.41% | 663,810 |
| Aug 8, 2025 | 4.00 | 4.24 | 3.85 | 3.88 | 3.88 | 0.52% | 544,021 |
| Aug 7, 2025 | 3.84 | 4.26 | 3.60 | 3.86 | 3.86 | -0.52% | 372,901 |
| Aug 6, 2025 | 3.90 | 3.99 | 3.85 | 3.88 | 3.88 | -0.51% | 69,965 |
| Aug 5, 2025 | 3.97 | 4.05 | 3.88 | 3.90 | 3.90 | -1.76% | 254,564 |
| Aug 4, 2025 | 4.06 | 4.11 | 3.92 | 3.97 | 3.97 | -1.73% | 138,022 |
| Aug 1, 2025 | 4.09 | 4.18 | 4.00 | 4.04 | 4.04 | -1.22% | 227,261 |
| Jul 31, 2025 | 4.17 | 4.26 | 4.06 | 4.09 | 4.09 | -5.32% | 248,421 |
| Jul 30, 2025 | 4.28 | 4.38 | 4.23 | 4.32 | 4.32 | 1.17% | 94,475 |
| Jul 29, 2025 | 4.26 | 4.50 | 4.08 | 4.27 | 4.27 | 2.40% | 322,142 |
| Jul 28, 2025 | 4.55 | 4.58 | 4.15 | 4.17 | 4.17 | -6.71% | 271,455 |
| Jul 25, 2025 | 4.58 | 4.60 | 4.46 | 4.47 | 4.47 | -2.40% | 67,171 |
| Jul 24, 2025 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -1.51% | 79,821 |
| Jul 23, 2025 | 4.69 | 4.85 | 4.61 | 4.65 | 4.65 | -2.11% | 224,053 |
| Jul 22, 2025 | 4.86 | 4.86 | 4.69 | 4.75 | 4.75 | 0.21% | 263,896 |
| Jul 21, 2025 | 4.87 | 4.92 | 4.71 | 4.74 | 4.74 | -2.67% | 119,550 |
| Jul 18, 2025 | 4.86 | 4.94 | 4.86 | 4.87 | 4.87 | 0.62% | 46,551 |
| Jul 17, 2025 | 4.92 | 4.94 | 4.78 | 4.84 | 4.84 | -1.02% | 258,044 |
| Jul 16, 2025 | 4.88 | 4.99 | 4.84 | 4.89 | 4.89 | 0.82% | 218,610 |
| Jul 15, 2025 | 4.88 | 4.96 | 4.81 | 4.85 | 4.85 | -0.61% | 210,991 |
| Jul 14, 2025 | 4.98 | 4.98 | 4.83 | 4.88 | 4.88 | -1.01% | 165,602 |
| Jul 11, 2025 | 4.95 | 5.00 | 4.91 | 4.93 | 4.93 | -0.40% | 103,179 |
| Jul 10, 2025 | 4.94 | 5.04 | 4.89 | 4.95 | 4.95 | 1.23% | 254,472 |
| Jul 9, 2025 | 5.05 | 5.05 | 4.87 | 4.89 | 4.89 | -2.20% | 396,648 |
| Jul 8, 2025 | 5.00 | 5.06 | 4.88 | 5.00 | 5.00 | 1.42% | 179,818 |
| Jul 7, 2025 | 5.17 | 5.17 | 4.82 | 4.93 | 4.93 | -3.90% | 229,843 |
| Jul 4, 2025 | 5.00 | 5.18 | 4.99 | 5.13 | 5.13 | 3.01% | 71,079 |
| Jul 3, 2025 | 5.05 | 5.15 | 4.93 | 4.98 | 4.98 | -0.40% | 153,082 |
| Jul 2, 2025 | 5.14 | 5.20 | 4.98 | 5.00 | 5.00 | -2.72% | 228,073 |
| Jul 1, 2025 | 5.28 | 5.29 | 4.95 | 5.14 | 5.14 | -2.84% | 458,615 |
| Jun 30, 2025 | 5.23 | 5.61 | 5.05 | 5.29 | 5.29 | 2.52% | 149,321 |