NSE:SADBHIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.64	2.64	2.55	2.64	2.64	4.76%	375,077
Jul 30, 2026	2.52	2.52	2.41	2.52	2.52	5.00%	219,736
Jul 29, 2026	2.29	2.40	2.27	2.40	2.40	4.80%	214,902
Jul 28, 2026	2.35	2.35	2.27	2.29	2.29	-1.29%	89,478
Jul 27, 2026	2.26	2.35	2.23	2.32	2.32	2.65%	106,993
Jul 24, 2026	2.25	2.29	2.17	2.26	2.26	-0.88%	147,655
Jul 23, 2026	2.35	2.35	2.24	2.28	2.28	-2.98%	240,139
Jul 22, 2026	2.37	2.40	2.33	2.35	2.35	-2.49%	88,081
Jul 21, 2026	2.37	2.43	2.35	2.41	2.41	2.12%	121,557
Jul 20, 2026	2.48	2.49	2.36	2.36	2.36	-4.84%	290,806
Jul 17, 2026	2.55	2.58	2.38	2.48	2.48	-0.80%	273,735
Jul 16, 2026	2.62	2.66	2.50	2.50	2.50	-4.94%	285,857
Jul 15, 2026	2.66	2.67	2.62	2.63	2.63	-1.87%	77,304
Jul 14, 2026	2.62	2.78	2.61	2.68	2.68	1.13%	83,831
Jul 13, 2026	2.74	2.76	2.61	2.65	2.65	-3.28%	307,002
Jul 10, 2026	2.75	2.80	2.73	2.74	2.74	-0.36%	103,680
Jul 9, 2026	2.78	2.78	2.71	2.75	2.75	0.36%	39,216
Jul 8, 2026	2.78	2.81	2.71	2.74	2.74	-0.36%	71,786
Jul 7, 2026	2.84	2.86	2.73	2.75	2.75	-0.36%	137,198
Jul 6, 2026	2.92	3.00	2.75	2.76	2.76	-3.50%	222,399
Jul 3, 2026	2.78	2.89	2.72	2.86	2.86	2.88%	157,665
Jul 2, 2026	2.76	2.80	2.72	2.78	2.78	0.72%	36,839
Jul 1, 2026	2.76	2.78	2.68	2.76	2.76	-	76,142
Jun 30, 2026	2.74	2.77	2.65	2.76	2.76	2.99%	79,512
Jun 29, 2026	2.71	2.76	2.65	2.68	2.68	-1.47%	82,210
Jun 25, 2026	2.76	2.77	2.70	2.72	2.72	-1.45%	28,078
Jun 24, 2026	2.77	2.80	2.70	2.76	2.76	0.73%	69,046
Jun 23, 2026	2.83	2.87	2.69	2.74	2.74	-3.18%	262,114
Jun 22, 2026	2.91	2.93	2.71	2.83	2.83	-0.70%	171,470
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