Sadbhav Engineering Limited (NSE:SADBHAV)
India
· Delayed Price · Currency is INR 8.31
-0.43 (-4.92%)
Mar 9, 2026, 3:27 PM IST
Sadbhav Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | - | -4.92% | 17,163 |
| Mar 6, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -4.90% | 71,428 |
| Mar 5, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -4.96% | 41,818 |
| Mar 4, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -4.92% | 30,011 |
| Mar 2, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -4.95% | 43,942 |
| Feb 27, 2026 | 11.40 | 11.79 | 10.70 | 10.70 | 10.70 | -4.97% | 686,174 |
| Feb 26, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4.94% | 176,009 |
| Feb 25, 2026 | 10.73 | 10.73 | 10.45 | 10.73 | 10.73 | 4.99% | 523,531 |
| Feb 24, 2026 | 10.22 | 10.22 | 10.05 | 10.22 | 10.22 | 4.93% | 229,393 |
| Feb 23, 2026 | 9.73 | 9.74 | 9.06 | 9.74 | 9.74 | 4.96% | 970,486 |
| Feb 20, 2026 | 8.98 | 9.28 | 8.98 | 9.28 | 9.28 | 4.98% | 289,843 |
| Feb 19, 2026 | 8.78 | 8.84 | 8.55 | 8.84 | 8.84 | 4.99% | 223,082 |
| Feb 18, 2026 | 8.20 | 8.42 | 8.18 | 8.42 | 8.42 | 4.99% | 451,406 |
| Feb 17, 2026 | 7.28 | 8.02 | 7.27 | 8.02 | 8.02 | 4.97% | 367,419 |
| Feb 16, 2026 | 8.15 | 8.15 | 7.54 | 7.64 | 7.64 | -1.67% | 1,082,575 |
| Feb 13, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 27,597 |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | 31,952 |
| Feb 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.91% | 20,448 |
| Feb 10, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.00% | 37,912 |
| Feb 9, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 4.92% | 224,804 |
| Feb 6, 2026 | 6.23 | 6.54 | 6.05 | 6.10 | 6.10 | -4.09% | 233,693 |
| Feb 5, 2026 | 6.54 | 6.59 | 6.32 | 6.36 | 6.36 | -2.30% | 117,031 |
| Feb 4, 2026 | 6.15 | 6.57 | 6.06 | 6.51 | 6.51 | 3.99% | 66,587 |
| Feb 3, 2026 | 6.59 | 6.77 | 6.16 | 6.26 | 6.26 | -3.25% | 181,269 |
| Feb 2, 2026 | 6.48 | 6.67 | 6.17 | 6.47 | 6.47 | -0.15% | 58,655 |
| Feb 1, 2026 | 6.20 | 6.67 | 6.10 | 6.48 | 6.48 | 1.25% | 28,547 |
| Jan 30, 2026 | 6.70 | 6.70 | 6.38 | 6.40 | 6.40 | -4.62% | 134,944 |
| Jan 29, 2026 | 6.53 | 6.88 | 6.24 | 6.71 | 6.71 | 2.29% | 101,345 |
| Jan 28, 2026 | 6.50 | 6.82 | 6.18 | 6.56 | 6.56 | 0.92% | 204,796 |
| Jan 27, 2026 | 6.56 | 6.64 | 6.43 | 6.50 | 6.50 | 0.93% | 110,581 |
| Jan 23, 2026 | 6.44 | 6.56 | 6.10 | 6.44 | 6.44 | 3.04% | 144,150 |
| Jan 22, 2026 | 6.15 | 6.65 | 6.15 | 6.25 | 6.25 | -3.40% | 247,517 |
| Jan 21, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -4.99% | 59,644 |
| Jan 20, 2026 | 7.16 | 7.16 | 6.81 | 6.81 | 6.81 | -4.89% | 120,893 |
| Jan 19, 2026 | 7.53 | 7.60 | 7.16 | 7.16 | 7.16 | -4.91% | 187,827 |
| Jan 16, 2026 | 7.85 | 7.86 | 7.50 | 7.53 | 7.53 | -4.08% | 157,473 |
| Jan 14, 2026 | 7.81 | 8.30 | 7.73 | 7.85 | 7.85 | -3.21% | 111,509 |
| Jan 13, 2026 | 8.13 | 8.91 | 8.08 | 8.11 | 8.11 | -4.59% | 130,623 |
| Jan 12, 2026 | 8.82 | 8.86 | 8.38 | 8.50 | 8.50 | -3.63% | 128,672 |
| Jan 9, 2026 | 9.25 | 9.25 | 8.82 | 8.82 | 8.82 | -4.96% | 230,251 |
| Jan 8, 2026 | 9.62 | 9.89 | 9.14 | 9.28 | 9.28 | -3.53% | 370,305 |
| Jan 7, 2026 | 9.90 | 10.40 | 9.46 | 9.62 | 9.62 | -3.32% | 146,605 |
| Jan 6, 2026 | 10.35 | 10.78 | 9.88 | 9.95 | 9.95 | -4.33% | 130,323 |
| Jan 5, 2026 | 10.93 | 11.00 | 10.39 | 10.40 | 10.40 | -4.85% | 69,141 |
| Jan 2, 2026 | 10.75 | 11.40 | 10.71 | 10.93 | 10.93 | -0.36% | 75,025 |
| Jan 1, 2026 | 10.50 | 11.31 | 10.40 | 10.97 | 10.97 | 1.76% | 75,690 |
| Dec 31, 2025 | 10.46 | 11.49 | 10.46 | 10.78 | 10.78 | -2.09% | 303,070 |
| Dec 30, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -4.92% | 10,220 |
| Dec 29, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -4.93% | 31,953 |
| Dec 26, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -4.99% | 20,560 |
| Dec 24, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -4.97% | 46,304 |
| Dec 23, 2025 | 14.50 | 14.70 | 13.49 | 13.49 | 13.49 | -4.93% | 1,392,364 |
| Dec 22, 2025 | 12.47 | 14.69 | 12.46 | 14.19 | 14.19 | 15.84% | 2,680,994 |
| Dec 19, 2025 | 11.27 | 12.55 | 11.27 | 12.25 | 12.25 | 10.46% | 1,436,781 |
| Dec 18, 2025 | 10.64 | 11.40 | 10.49 | 11.09 | 11.09 | 6.84% | 1,131,601 |
| Dec 17, 2025 | 10.30 | 10.55 | 10.20 | 10.38 | 10.38 | 0.97% | 244,857 |
| Dec 16, 2025 | 10.14 | 10.33 | 10.10 | 10.28 | 10.28 | 1.38% | 183,412 |
| Dec 15, 2025 | 10.01 | 10.42 | 10.00 | 10.14 | 10.14 | 1.71% | 341,017 |
| Dec 12, 2025 | 9.98 | 10.07 | 9.88 | 9.97 | 9.97 | -0.10% | 255,766 |
| Dec 11, 2025 | 10.29 | 10.32 | 9.83 | 9.98 | 9.98 | -1.87% | 850,418 |
| Dec 10, 2025 | 10.67 | 10.89 | 10.10 | 10.17 | 10.17 | -3.60% | 420,190 |
| Dec 9, 2025 | 10.40 | 11.30 | 10.05 | 10.55 | 10.55 | 2.63% | 273,637 |
| Dec 8, 2025 | 10.50 | 10.74 | 10.20 | 10.28 | 10.28 | -1.34% | 366,930 |
| Dec 5, 2025 | 10.41 | 10.71 | 10.18 | 10.42 | 10.42 | 0.10% | 222,485 |
| Dec 4, 2025 | 10.76 | 11.10 | 10.16 | 10.41 | 10.41 | -3.61% | 664,691 |
| Dec 3, 2025 | 11.30 | 11.30 | 10.65 | 10.80 | 10.80 | -2.79% | 226,059 |
| Dec 2, 2025 | 11.19 | 11.40 | 11.02 | 11.11 | 11.11 | -0.71% | 131,974 |
| Dec 1, 2025 | 11.70 | 11.76 | 11.15 | 11.19 | 11.19 | -2.36% | 153,043 |
| Nov 28, 2025 | 11.99 | 12.16 | 11.21 | 11.46 | 11.46 | -2.30% | 253,013 |
| Nov 27, 2025 | 11.75 | 11.99 | 11.41 | 11.73 | 11.73 | 5.87% | 1,549,892 |
| Nov 26, 2025 | 10.15 | 11.08 | 9.95 | 11.08 | 11.08 | 9.92% | 333,800 |
| Nov 25, 2025 | 10.30 | 10.60 | 10.00 | 10.08 | 10.08 | -1.56% | 264,549 |
| Nov 24, 2025 | 10.78 | 10.78 | 10.10 | 10.24 | 10.24 | -4.66% | 380,193 |
| Nov 21, 2025 | 10.86 | 10.86 | 10.60 | 10.74 | 10.74 | -0.19% | 189,232 |
| Nov 20, 2025 | 11.06 | 11.08 | 10.62 | 10.76 | 10.76 | -2.62% | 521,051 |
| Nov 19, 2025 | 11.02 | 11.29 | 11.01 | 11.05 | 11.05 | -0.27% | 160,896 |
| Nov 18, 2025 | 11.30 | 11.43 | 11.03 | 11.08 | 11.08 | -2.03% | 264,266 |
| Nov 17, 2025 | 11.34 | 11.60 | 11.22 | 11.31 | 11.31 | -0.70% | 138,916 |
| Nov 14, 2025 | 11.65 | 11.65 | 11.30 | 11.39 | 11.39 | 0.18% | 99,714 |
| Nov 13, 2025 | 11.32 | 11.67 | 11.16 | 11.37 | 11.37 | 1.61% | 198,611 |
| Nov 12, 2025 | 11.41 | 11.47 | 11.00 | 11.19 | 11.19 | -1.93% | 174,484 |
| Nov 11, 2025 | 11.38 | 11.48 | 11.14 | 11.41 | 11.41 | 1.60% | 103,621 |
| Nov 10, 2025 | 11.43 | 11.52 | 11.10 | 11.23 | 11.23 | -1.75% | 227,768 |
| Nov 7, 2025 | 11.03 | 11.49 | 11.03 | 11.43 | 11.43 | 0.70% | 106,184 |
| Nov 6, 2025 | 11.41 | 11.51 | 11.31 | 11.35 | 11.35 | -1.73% | 167,598 |
| Nov 4, 2025 | 11.53 | 11.60 | 11.47 | 11.55 | 11.55 | 0.26% | 169,368 |
| Nov 3, 2025 | 11.77 | 11.81 | 11.48 | 11.52 | 11.52 | -2.04% | 347,756 |
| Oct 31, 2025 | 11.84 | 11.94 | 11.65 | 11.76 | 11.76 | -0.68% | 196,839 |
| Oct 30, 2025 | 11.89 | 11.97 | 11.74 | 11.84 | 11.84 | -0.42% | 180,781 |
| Oct 29, 2025 | 12.04 | 12.30 | 11.80 | 11.89 | 11.89 | -1.25% | 284,921 |
| Oct 28, 2025 | 12.05 | 12.21 | 11.90 | 12.04 | 12.04 | -0.50% | 300,076 |
| Oct 27, 2025 | 12.25 | 12.25 | 12.00 | 12.10 | 12.10 | -1.55% | 168,819 |
| Oct 24, 2025 | 12.09 | 12.80 | 11.90 | 12.29 | 12.29 | 3.28% | 408,059 |
| Oct 23, 2025 | 11.93 | 12.08 | 11.82 | 11.90 | 11.90 | -0.25% | 220,005 |
| Oct 21, 2025 | 11.51 | 12.10 | 11.51 | 11.93 | 11.93 | 1.71% | 98,623 |
| Oct 20, 2025 | 11.82 | 11.90 | 11.41 | 11.73 | 11.73 | 1.21% | 139,727 |
| Oct 17, 2025 | 11.70 | 12.14 | 11.41 | 11.59 | 11.59 | -1.19% | 340,704 |
| Oct 16, 2025 | 11.89 | 12.14 | 11.60 | 11.73 | 11.73 | 1.21% | 278,014 |
| Oct 15, 2025 | 12.18 | 12.21 | 10.83 | 11.59 | 11.59 | -3.74% | 1,487,399 |
| Oct 14, 2025 | 12.53 | 12.55 | 11.90 | 12.04 | 12.04 | -3.22% | 280,760 |