NSE:SADBHIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.60	2.78	2.60	2.78	2.78	4.91%	1,055,786
May 27, 2026	2.73	2.73	2.64	2.65	2.65	-1.49%	148,746
May 26, 2026	2.71	2.73	2.65	2.69	2.69	-0.74%	236,157
May 25, 2026	2.69	2.72	2.65	2.71	2.71	1.88%	82,570
May 22, 2026	2.76	2.78	2.65	2.66	2.66	-2.56%	260,696
May 21, 2026	2.73	2.79	2.72	2.73	2.73	-	67,017
May 20, 2026	2.83	2.89	2.71	2.73	2.73	-3.19%	261,300
May 19, 2026	2.72	2.84	2.68	2.82	2.82	3.68%	138,382
May 18, 2026	2.82	2.89	2.70	2.72	2.72	-3.55%	240,967
May 15, 2026	2.73	2.85	2.63	2.82	2.82	3.30%	208,623
May 14, 2026	2.70	2.84	2.62	2.73	2.73	0.74%	137,389
May 13, 2026	2.73	2.76	2.62	2.71	2.71	-0.37%	89,346
May 12, 2026	2.87	2.87	2.71	2.72	2.72	-4.56%	162,707
May 11, 2026	2.87	2.88	2.74	2.85	2.85	1.42%	247,798
May 8, 2026	2.88	2.90	2.78	2.81	2.81	-2.77%	255,945
May 7, 2026	3.09	3.09	2.88	2.89	2.89	-2.69%	446,986
May 6, 2026	2.97	2.97	2.88	2.97	2.97	4.95%	387,755
May 5, 2026	2.71	2.83	2.70	2.83	2.83	4.81%	193,019
May 4, 2026	2.75	2.76	2.69	2.70	2.70	-0.37%	392,530
Apr 30, 2026	2.81	2.83	2.69	2.71	2.71	-2.87%	189,851
Apr 29, 2026	2.87	2.89	2.76	2.79	2.79	-2.11%	167,049
Apr 28, 2026	2.82	2.91	2.81	2.85	2.85	1.06%	154,120
Apr 27, 2026	2.92	2.92	2.72	2.82	2.82	-0.70%	169,267
Apr 24, 2026	2.79	2.89	2.66	2.84	2.84	1.79%	395,104
Apr 23, 2026	2.89	2.90	2.79	2.79	2.79	-4.78%	250,298
Apr 22, 2026	2.96	3.08	2.91	2.93	2.93	-4.25%	389,476
Apr 21, 2026	3.08	3.11	2.92	3.06	3.06	-	221,922
Apr 20, 2026	3.20	3.20	3.04	3.06	3.06	-4.38%	323,067
Apr 17, 2026	3.28	3.32	3.06	3.20	3.20	0.95%	819,141
Apr 16, 2026	3.17	3.17	3.16	3.17	3.17	4.97%	189,658
Apr 15, 2026	3.01	3.02	2.94	3.02	3.02	4.86%	223,622
Apr 13, 2026	2.80	2.88	2.64	2.88	2.88	4.73%	681,273
Apr 10, 2026	2.75	2.75	2.75	2.75	2.75	4.96%	53,036
Apr 9, 2026	2.62	2.62	2.62	2.62	2.62	4.80%	13,636
Apr 8, 2026	2.50	2.50	2.40	2.50	2.50	4.60%	240,759
Apr 7, 2026	2.33	2.39	2.33	2.39	2.39	4.82%	69,823
Apr 6, 2026	2.19	2.28	2.18	2.28	2.28	4.59%	210,111
Apr 2, 2026	2.15	2.21	2.06	2.18	2.18	1.87%	532,692
Apr 1, 2026	2.16	2.21	2.11	2.14	2.14	-0.47%	245,780
Mar 30, 2026	2.26	2.26	2.15	2.15	2.15	-4.87%	552,783
Mar 27, 2026	2.37	2.37	2.26	2.26	2.26	-4.64%	466,418
Mar 25, 2026	2.34	2.42	2.34	2.37	2.37	0.42%	1,030,741
Mar 24, 2026	2.45	2.48	2.33	2.36	2.36	-3.67%	904,911
Mar 23, 2026	2.57	2.57	2.45	2.45	2.45	-4.67%	511,165
Mar 20, 2026	2.61	2.72	2.57	2.57	2.57	-4.81%	900,943
Mar 19, 2026	2.84	2.84	2.70	2.70	2.70	-4.93%	488,989
Mar 18, 2026	3.02	3.02	2.84	2.84	2.84	-4.70%	1,812,160
Mar 17, 2026	3.00	3.08	2.90	2.98	2.98	-	123,661
Mar 16, 2026	3.04	3.10	2.96	2.98	2.98	-1.32%	193,798
Mar 13, 2026	2.95	3.06	2.95	3.02	3.02	1.68%	246,293