Sadbhav Engineering Limited (NSE:SADBHAV)
India
· Delayed Price · Currency is INR 9.79
-0.19 (-1.90%)
Apr 29, 2026, 3:14 PM IST
Sadbhav Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.90% | 15,651 |
| Apr 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.96% | 19,536 |
| Apr 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.93% | 52,597 |
| Apr 24, 2026 | 10.54 | 10.54 | 10.38 | 10.38 | 10.38 | -1.98% | 58,286 |
| Apr 23, 2026 | 10.79 | 10.79 | 10.59 | 10.59 | 10.59 | -1.94% | 112,210 |
| Apr 22, 2026 | 10.80 | 10.80 | 10.59 | 10.80 | 10.80 | - | 258,282 |
| Apr 21, 2026 | 10.43 | 10.85 | 10.43 | 10.80 | 10.80 | 1.50% | 356,741 |
| Apr 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.92% | 206,800 |
| Apr 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.95% | 707,705 |
| Apr 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.99% | 87,097 |
| Apr 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.93% | 28,504 |
| Apr 13, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.97% | 201,633 |
| Apr 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.90% | 49,320 |
| Apr 9, 2026 | 9.29 | 9.48 | 9.29 | 9.48 | 9.48 | 1.94% | 125,242 |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.97% | 35,536 |
| Apr 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 4.98% | 55,864 |
| Apr 6, 2026 | 8.44 | 8.44 | 8.20 | 8.44 | 8.44 | 4.98% | 486,987 |
| Apr 2, 2026 | 7.52 | 8.04 | 7.30 | 8.04 | 8.04 | 4.96% | 122,185 |
| Apr 1, 2026 | 7.64 | 7.66 | 7.10 | 7.66 | 7.66 | 4.93% | 114,072 |
| Mar 30, 2026 | 7.65 | 8.06 | 7.30 | 7.30 | 7.30 | -4.95% | 447,250 |
| Mar 27, 2026 | 8.20 | 8.45 | 7.68 | 7.68 | 7.68 | -4.95% | 743,283 |
| Mar 25, 2026 | 7.69 | 8.08 | 7.69 | 8.08 | 8.08 | 4.94% | 298,570 |
| Mar 24, 2026 | 7.77 | 7.77 | 7.57 | 7.70 | 7.70 | 4.05% | 599,243 |
| Mar 23, 2026 | 6.99 | 7.68 | 6.97 | 7.40 | 7.40 | 1.09% | 1,616,073 |
| Mar 20, 2026 | 7.61 | 7.72 | 7.25 | 7.32 | 7.32 | -3.81% | 642,273 |
| Mar 19, 2026 | 7.81 | 8.28 | 7.61 | 7.61 | 7.61 | -4.99% | 315,896 |
| Mar 18, 2026 | 7.99 | 8.36 | 7.59 | 8.01 | 8.01 | 0.50% | 455,230 |
| Mar 17, 2026 | 8.00 | 8.74 | 7.96 | 7.97 | 7.97 | -4.78% | 562,403 |
| Mar 16, 2026 | 8.78 | 8.80 | 8.36 | 8.37 | 8.37 | -4.78% | 238,998 |
| Mar 13, 2026 | 9.24 | 9.45 | 8.78 | 8.79 | 8.79 | -4.87% | 596,004 |
| Mar 12, 2026 | 8.80 | 9.48 | 8.58 | 9.24 | 9.24 | 2.33% | 725,273 |
| Mar 11, 2026 | 9.00 | 9.15 | 8.29 | 9.03 | 9.03 | 3.56% | 581,125 |
| Mar 10, 2026 | 7.90 | 8.72 | 7.90 | 8.72 | 8.72 | 4.93% | 454,528 |
| Mar 9, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -4.92% | 26,062 |
| 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 |