Sadhav Shipping Limited (NSE:SADHAV)
India · Delayed Price · Currency is INR 125.00
+4.85 (4.04%)
Jun 17, 2026, 11:01 AM IST
Sadhav Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 118.10 | 121.90 | 118.10 | 120.15 | 120.15 | 0.13% | 4,800 |
| Jun 15, 2026 | 124.90 | 124.90 | 120.00 | 120.00 | 120.00 | -0.41% | 6,600 |
| Jun 12, 2026 | 122.95 | 123.50 | 120.35 | 120.50 | 120.50 | -1.99% | 9,000 |
| Jun 11, 2026 | 120.00 | 123.00 | 120.00 | 122.95 | 122.95 | 2.46% | 10,200 |
| Jun 10, 2026 | 121.00 | 122.95 | 120.00 | 120.00 | 120.00 | -0.83% | 10,200 |
| Jun 9, 2026 | 124.80 | 125.00 | 121.00 | 121.00 | 121.00 | -3.04% | 12,000 |
| Jun 8, 2026 | 119.30 | 128.85 | 118.05 | 124.80 | 124.80 | 5.67% | 52,800 |
| Jun 5, 2026 | 115.75 | 118.50 | 112.00 | 118.10 | 118.10 | 1.20% | 46,800 |
| Jun 4, 2026 | 112.00 | 118.00 | 112.00 | 116.70 | 116.70 | 2.86% | 79,800 |
| Jun 3, 2026 | 112.00 | 119.00 | 109.95 | 113.45 | 113.45 | 1.84% | 95,400 |
| Jun 2, 2026 | 111.00 | 118.00 | 110.00 | 111.40 | 111.40 | -0.98% | 82,200 |
| Jun 1, 2026 | 115.75 | 116.05 | 111.50 | 112.50 | 112.50 | -2.81% | 4,200 |
| May 29, 2026 | 119.00 | 119.00 | 114.60 | 115.75 | 115.75 | -1.91% | 4,200 |
| May 27, 2026 | 112.00 | 119.80 | 111.00 | 118.00 | 118.00 | 7.27% | 67,200 |
| May 26, 2026 | 112.95 | 115.00 | 109.40 | 110.00 | 110.00 | -2.61% | 21,000 |
| May 25, 2026 | 108.35 | 118.10 | 107.65 | 112.95 | 112.95 | 3.86% | 40,200 |
| May 22, 2026 | 106.20 | 113.80 | 106.20 | 108.75 | 108.75 | -1.14% | 9,600 |
| May 21, 2026 | 110.00 | 110.00 | 105.30 | 110.00 | 110.00 | - | 3,000 |
| May 20, 2026 | 104.40 | 111.00 | 100.15 | 110.00 | 110.00 | 5.87% | 25,800 |
| May 19, 2026 | 112.90 | 112.90 | 103.20 | 103.90 | 103.90 | -8.01% | 7,200 |
| May 18, 2026 | 107.75 | 112.95 | 107.75 | 112.95 | 112.95 | 2.73% | 1,800 |
| May 15, 2026 | 108.00 | 111.50 | 103.25 | 109.95 | 109.95 | 0.27% | 27,600 |
| May 14, 2026 | 120.00 | 122.90 | 102.55 | 109.65 | 109.65 | -6.88% | 36,000 |
| May 13, 2026 | 111.60 | 118.00 | 111.60 | 117.75 | 117.75 | 4.81% | 3,600 |
| May 12, 2026 | 115.95 | 118.50 | 111.60 | 112.35 | 112.35 | -3.10% | 8,400 |
| May 11, 2026 | 118.00 | 118.00 | 115.10 | 115.95 | 115.95 | -1.74% | 3,000 |
| May 8, 2026 | 118.70 | 118.70 | 114.85 | 118.00 | 118.00 | 1.64% | 5,400 |
| May 7, 2026 | 116.00 | 118.95 | 115.50 | 116.10 | 116.10 | 0.30% | 4,800 |
| May 6, 2026 | 119.00 | 119.00 | 115.50 | 115.75 | 115.75 | -2.73% | 3,000 |
| May 5, 2026 | 113.00 | 119.75 | 111.65 | 119.00 | 119.00 | 4.11% | 20,400 |
| May 4, 2026 | 119.00 | 119.00 | 113.25 | 114.30 | 114.30 | -2.52% | 4,800 |
| Apr 30, 2026 | 112.00 | 118.00 | 110.90 | 117.25 | 117.25 | 4.73% | 6,000 |
| Apr 29, 2026 | 116.45 | 116.45 | 110.55 | 111.95 | 111.95 | -2.57% | 12,600 |
| Apr 28, 2026 | 115.00 | 119.80 | 113.05 | 114.90 | 114.90 | -3.53% | 8,400 |
| Apr 27, 2026 | 116.90 | 120.00 | 113.10 | 119.10 | 119.10 | 6.10% | 50,400 |
| Apr 24, 2026 | 113.15 | 114.00 | 112.25 | 112.25 | 112.25 | -3.77% | 4,800 |
| Apr 23, 2026 | 117.90 | 120.00 | 115.35 | 116.65 | 116.65 | -1.14% | 9,600 |
| Apr 22, 2026 | 111.55 | 120.00 | 111.10 | 118.00 | 118.00 | 2.70% | 76,800 |
| Apr 21, 2026 | 115.00 | 118.00 | 113.05 | 114.90 | 114.90 | 1.68% | 77,400 |
| Apr 20, 2026 | 116.90 | 116.90 | 111.15 | 113.00 | 113.00 | -3.42% | 4,200 |
| Apr 17, 2026 | 110.35 | 120.00 | 105.85 | 117.00 | 117.00 | 4.98% | 54,600 |
| Apr 16, 2026 | 113.95 | 114.00 | 111.45 | 111.45 | 111.45 | -0.45% | 4,800 |
| Apr 15, 2026 | 110.50 | 113.50 | 110.45 | 111.95 | 111.95 | 1.82% | 9,600 |
| Apr 13, 2026 | 117.00 | 117.00 | 103.00 | 109.95 | 109.95 | -2.70% | 22,800 |
| Apr 10, 2026 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | -0.44% | 6,000 |
| Apr 9, 2026 | 113.00 | 116.00 | 113.00 | 113.50 | 113.50 | 1.34% | 15,000 |
| Apr 8, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.76% | 5,400 |
| Apr 7, 2026 | 114.00 | 114.00 | 105.70 | 111.15 | 111.15 | 1.37% | 9,600 |
| Apr 6, 2026 | 105.75 | 110.00 | 104.75 | 109.65 | 109.65 | -0.32% | 12,600 |
| Apr 2, 2026 | 102.55 | 110.80 | 102.00 | 110.00 | 110.00 | 7.26% | 7,800 |