Sadbhav Infrastructure Project Limited (NSE:SADBHIN)
India · Delayed Price · Currency is INR 2.840
-0.050 (-1.73%)
May 8, 2026, 3:28 PM IST
NSE:SADBHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 3.00 | 3.02 | 2.95 | 2.97 | 2.97 | -0.34% | 164,553 |
| Mar 11, 2026 | 3.08 | 3.08 | 2.96 | 2.98 | 2.98 | -1.65% | 387,512 |
| Mar 10, 2026 | 3.12 | 3.19 | 2.99 | 3.03 | 3.03 | -0.98% | 570,776 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.03 | 3.06 | 3.06 | -3.77% | 318,525 |
| Mar 6, 2026 | 3.18 | 3.26 | 3.17 | 3.18 | 3.18 | 0.32% | 123,716 |
| Mar 5, 2026 | 3.23 | 3.29 | 3.15 | 3.17 | 3.17 | -1.55% | 203,359 |
| Mar 4, 2026 | 3.45 | 3.45 | 3.22 | 3.22 | 3.22 | -4.73% | 363,993 |
| Mar 2, 2026 | 3.08 | 3.40 | 3.08 | 3.38 | 3.38 | 4.32% | 394,491 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.20 | 3.24 | 3.24 | -0.92% | 171,210 |
| Feb 26, 2026 | 3.29 | 3.39 | 3.14 | 3.27 | 3.27 | -0.30% | 530,220 |
| Feb 25, 2026 | 3.36 | 3.44 | 3.28 | 3.28 | 3.28 | -4.93% | 865,603 |
| Feb 24, 2026 | 3.63 | 3.66 | 3.45 | 3.45 | 3.45 | -4.96% | 407,966 |
| Feb 23, 2026 | 3.77 | 3.80 | 3.62 | 3.63 | 3.63 | -0.55% | 73,815 |
| Feb 20, 2026 | 3.70 | 3.82 | 3.61 | 3.65 | 3.65 | -1.35% | 111,472 |