Sadhav Shipping Limited (NSE:SADHAV)
India · Delayed Price · Currency is INR 117.25
+1.80 (1.56%)
Aug 14, 2026, 3:28 PM IST
Sadhav Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 119.10 | 120.45 | 117.00 | 117.25 | 117.25 | 1.56% | 10,800 |
| Aug 13, 2026 | 116.55 | 120.00 | 115.45 | 115.45 | 115.45 | -2.16% | 4,200 |
| Aug 12, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 3,600 |
| Aug 11, 2026 | 115.85 | 120.00 | 114.10 | 120.00 | 120.00 | 3.90% | 24,600 |
| Aug 10, 2026 | 115.85 | 115.85 | 112.25 | 115.50 | 115.50 | -0.30% | 6,600 |
| Aug 7, 2026 | 114.20 | 119.45 | 114.20 | 115.85 | 115.85 | 0.17% | 9,000 |
| Aug 6, 2026 | 120.00 | 121.50 | 115.50 | 115.65 | 115.65 | -1.20% | 16,800 |
| Aug 5, 2026 | 119.50 | 119.50 | 117.05 | 117.05 | 117.05 | -1.64% | 2,400 |
| Aug 4, 2026 | 120.50 | 121.50 | 118.00 | 119.00 | 119.00 | -0.96% | 10,800 |
| Aug 3, 2026 | 119.50 | 120.50 | 119.50 | 120.15 | 120.15 | 0.21% | 4,800 |
| Jul 31, 2026 | 120.00 | 120.00 | 117.00 | 119.90 | 119.90 | 1.61% | 6,000 |
| Jul 30, 2026 | 113.50 | 118.00 | 113.50 | 118.00 | 118.00 | 1.72% | 16,200 |
| Jul 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 4,200 |
| Jul 28, 2026 | 117.95 | 117.95 | 117.00 | 117.00 | 117.00 | -0.89% | 2,400 |
| Jul 27, 2026 | 118.00 | 118.05 | 114.45 | 118.05 | 118.05 | 1.77% | 17,400 |
| Jul 23, 2026 | 115.90 | 116.85 | 114.80 | 116.00 | 116.00 | 0.43% | 3,000 |
| Jul 22, 2026 | 114.55 | 118.00 | 113.75 | 115.50 | 115.50 | 0.61% | 10,200 |
| Jul 21, 2026 | 114.00 | 116.70 | 113.00 | 114.80 | 114.80 | 0.83% | 11,400 |
| Jul 20, 2026 | 114.45 | 115.00 | 113.55 | 113.85 | 113.85 | -3.44% | 5,400 |
| Jul 17, 2026 | 117.90 | 119.00 | 115.35 | 117.90 | 117.90 | 1.81% | 8,400 |
| Jul 16, 2026 | 113.00 | 118.00 | 111.55 | 115.80 | 115.80 | 2.25% | 94,800 |
| Jul 15, 2026 | 115.05 | 115.60 | 113.00 | 113.25 | 113.25 | -3.70% | 19,200 |
| Jul 14, 2026 | 113.50 | 118.00 | 113.00 | 117.60 | 117.60 | 2.39% | 63,000 |
| Jul 13, 2026 | 115.00 | 117.00 | 114.20 | 114.85 | 114.85 | -0.99% | 9,000 |
| Jul 10, 2026 | 114.45 | 116.70 | 114.40 | 116.00 | 116.00 | -2.48% | 4,800 |
| Jul 9, 2026 | 110.50 | 119.10 | 110.00 | 118.95 | 118.95 | 8.04% | 34,800 |
| Jul 8, 2026 | 115.10 | 115.10 | 110.05 | 110.10 | 110.10 | -4.34% | 6,600 |
| Jul 7, 2026 | 114.10 | 116.80 | 114.10 | 115.10 | 115.10 | 0.22% | 3,600 |
| Jul 6, 2026 | 114.50 | 117.80 | 114.05 | 114.85 | 114.85 | -2.59% | 6,600 |
| Jul 3, 2026 | 116.00 | 118.00 | 115.35 | 117.90 | 117.90 | 2.21% | 7,800 |
| Jul 2, 2026 | 113.00 | 118.00 | 113.00 | 115.35 | 115.35 | 2.31% | 24,000 |
| Jul 1, 2026 | 118.50 | 118.50 | 112.50 | 112.75 | 112.75 | -4.57% | 15,000 |
| Jun 30, 2026 | 111.95 | 120.00 | 110.75 | 118.15 | 118.15 | 5.02% | 18,000 |
| Jun 29, 2026 | 115.45 | 115.45 | 112.50 | 112.50 | 112.50 | -3.02% | 1,800 |
| Jun 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.11% | 600 |
| Jun 24, 2026 | 112.00 | 118.50 | 112.00 | 117.30 | 117.30 | 5.87% | 9,000 |
| Jun 23, 2026 | 114.50 | 114.50 | 110.80 | 110.80 | 110.80 | -2.38% | 14,400 |
| Jun 22, 2026 | 116.50 | 117.50 | 113.50 | 113.50 | 113.50 | -2.95% | 3,600 |
| Jun 19, 2026 | 118.10 | 118.15 | 115.10 | 116.95 | 116.95 | -2.54% | 9,000 |
| Jun 18, 2026 | 124.10 | 124.10 | 120.00 | 120.00 | 120.00 | -3.54% | 3,000 |
| Jun 17, 2026 | 121.50 | 125.00 | 121.50 | 124.40 | 124.40 | 3.54% | 15,000 |
| 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 |