NSE:SADBHIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	2.93	2.98	2.79	2.85	2.85	-2.73%	172,779
Jun 18, 2026	2.95	2.97	2.90	2.93	2.93	-0.68%	146,354
Jun 17, 2026	3.00	3.06	2.91	2.95	2.95	-1.67%	169,530
Jun 16, 2026	3.01	3.06	2.97	3.00	3.00	-0.33%	56,538
Jun 15, 2026	3.02	3.07	2.99	3.01	3.01	-0.33%	102,478
Jun 12, 2026	3.01	3.08	2.90	3.02	3.02	0.33%	66,301
Jun 11, 2026	3.15	3.17	3.01	3.01	3.01	-4.75%	253,898
Jun 10, 2026	3.06	3.20	3.00	3.16	3.16	2.27%	318,625
Jun 9, 2026	3.02	3.11	2.95	3.09	3.09	3.00%	186,307
Jun 8, 2026	2.89	3.03	2.89	3.00	3.00	2.04%	278,251
Jun 5, 2026	2.92	3.00	2.81	2.94	2.94	-0.34%	634,326
Jun 4, 2026	3.00	3.01	2.88	2.95	2.95	-0.67%	280,846
Jun 3, 2026	2.92	3.01	2.83	2.97	2.97	3.13%	429,276
Jun 2, 2026	2.91	3.00	2.80	2.88	2.88	-0.69%	674,221
Jun 1, 2026	2.91	2.91	2.72	2.90	2.90	4.32%	582,694
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