Sadbhav Infrastructure Project Limited (NSE:SADBHIN)
India
· Delayed Price · Currency is INR 3.100
+0.040 (1.31%)
Mar 10, 2026, 10:19 AM IST
NSE:SADBHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.24 | 3.24 | 3.10 | 3.18 | - | - | 153,536 |
| Mar 6, 2026 | 3.18 | 3.26 | 3.17 | 3.18 | 3.18 | 0.32% | 123,716 |
| Mar 5, 2026 | 3.23 | 3.29 | 3.15 | 3.17 | 3.17 | -1.55% | 203,359 |
| Mar 4, 2026 | 3.45 | 3.45 | 3.22 | 3.22 | 3.22 | -4.73% | 363,993 |
| Mar 2, 2026 | 3.08 | 3.40 | 3.08 | 3.38 | 3.38 | 4.32% | 394,491 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.20 | 3.24 | 3.24 | -0.92% | 171,210 |
| Feb 26, 2026 | 3.29 | 3.39 | 3.14 | 3.27 | 3.27 | -0.30% | 530,220 |
| Feb 25, 2026 | 3.36 | 3.44 | 3.28 | 3.28 | 3.28 | -4.93% | 865,603 |
| Feb 24, 2026 | 3.63 | 3.66 | 3.45 | 3.45 | 3.45 | -4.96% | 407,966 |
| Feb 23, 2026 | 3.77 | 3.80 | 3.62 | 3.63 | 3.63 | -0.55% | 73,815 |
| Feb 20, 2026 | 3.70 | 3.82 | 3.61 | 3.65 | 3.65 | -1.35% | 111,472 |
| Feb 19, 2026 | 3.80 | 3.88 | 3.65 | 3.70 | 3.70 | -2.37% | 94,387 |
| Feb 18, 2026 | 3.66 | 3.80 | 3.54 | 3.79 | 3.79 | 4.70% | 126,775 |
| Feb 17, 2026 | 3.50 | 3.66 | 3.47 | 3.62 | 3.62 | 0.28% | 209,759 |
| Feb 16, 2026 | 3.74 | 3.75 | 3.61 | 3.61 | 3.61 | -5.00% | 563,219 |
| Feb 13, 2026 | 3.93 | 3.94 | 3.80 | 3.80 | 3.80 | -4.76% | 495,066 |
| Feb 12, 2026 | 4.42 | 4.42 | 3.86 | 3.99 | 3.99 | -7.42% | 581,920 |
| Feb 11, 2026 | 4.27 | 4.79 | 4.01 | 4.31 | 4.31 | 2.86% | 642,774 |
| Feb 10, 2026 | 4.00 | 4.27 | 4.00 | 4.19 | 4.19 | 5.81% | 928,830 |
| Feb 9, 2026 | 3.98 | 4.00 | 3.79 | 3.96 | 3.96 | 3.39% | 452,163 |
| Feb 6, 2026 | 3.57 | 4.00 | 3.57 | 3.83 | 3.83 | 9.43% | 691,785 |
| Feb 5, 2026 | 3.45 | 3.54 | 3.40 | 3.50 | 3.50 | 2.64% | 274,420 |
| Feb 4, 2026 | 3.39 | 3.49 | 3.30 | 3.41 | 3.41 | 0.59% | 192,329 |
| Feb 3, 2026 | 3.49 | 3.55 | 3.25 | 3.39 | 3.39 | -2.87% | 306,913 |
| Feb 2, 2026 | 3.44 | 3.59 | 3.35 | 3.49 | 3.49 | -2.79% | 82,305 |
| Feb 1, 2026 | 3.45 | 3.67 | 3.36 | 3.59 | 3.59 | 7.49% | 247,145 |
| Jan 30, 2026 | 3.29 | 3.42 | 3.22 | 3.34 | 3.34 | 3.73% | 274,776 |
| Jan 29, 2026 | 3.46 | 3.52 | 3.10 | 3.22 | 3.22 | -6.12% | 312,970 |
| Jan 28, 2026 | 3.45 | 3.72 | 3.31 | 3.43 | 3.43 | 0.29% | 237,640 |
| Jan 27, 2026 | 3.40 | 3.60 | 3.14 | 3.42 | 3.42 | 2.09% | 88,570 |
| Jan 23, 2026 | 3.49 | 3.49 | 3.30 | 3.35 | 3.35 | -2.05% | 93,029 |
| Jan 22, 2026 | 3.34 | 3.55 | 3.30 | 3.42 | 3.42 | 3.64% | 393,403 |
| Jan 21, 2026 | 3.35 | 3.37 | 3.24 | 3.30 | 3.30 | -1.79% | 90,200 |
| Jan 20, 2026 | 3.43 | 3.55 | 3.32 | 3.36 | 3.36 | -2.04% | 238,218 |
| Jan 19, 2026 | 3.63 | 3.63 | 3.30 | 3.43 | 3.43 | -4.46% | 197,469 |
| Jan 16, 2026 | 3.62 | 3.63 | 3.56 | 3.59 | 3.59 | 1.13% | 44,673 |
| Jan 14, 2026 | 3.63 | 3.63 | 3.53 | 3.55 | 3.55 | -2.20% | 127,043 |
| Jan 13, 2026 | 3.60 | 3.66 | 3.57 | 3.63 | 3.63 | 1.11% | 80,447 |
| Jan 12, 2026 | 3.60 | 3.66 | 3.57 | 3.59 | 3.59 | -0.28% | 97,931 |
| Jan 9, 2026 | 3.73 | 3.73 | 3.59 | 3.60 | 3.60 | -2.17% | 130,176 |
| Jan 8, 2026 | 3.75 | 3.76 | 3.60 | 3.68 | 3.68 | -0.54% | 102,445 |
| Jan 7, 2026 | 3.73 | 3.76 | 3.65 | 3.70 | 3.70 | 0.27% | 138,063 |
| Jan 6, 2026 | 3.91 | 3.91 | 3.55 | 3.69 | 3.69 | -3.40% | 126,177 |
| Jan 5, 2026 | 3.92 | 4.00 | 3.81 | 3.82 | 3.82 | -2.30% | 124,215 |
| Jan 2, 2026 | 3.93 | 4.02 | 3.79 | 3.91 | 3.91 | -0.51% | 113,549 |
| Jan 1, 2026 | 3.85 | 3.99 | 3.73 | 3.93 | 3.93 | 2.08% | 138,330 |
| Dec 31, 2025 | 3.70 | 4.07 | 3.69 | 3.85 | 3.85 | 4.05% | 650,680 |
| Dec 30, 2025 | 3.66 | 3.80 | 3.66 | 3.70 | 3.70 | 0.27% | 38,592 |
| Dec 29, 2025 | 3.70 | 3.78 | 3.60 | 3.69 | 3.69 | -2.38% | 205,716 |
| Dec 26, 2025 | 3.72 | 3.85 | 3.67 | 3.78 | 3.78 | -2.33% | 68,542 |
| Dec 24, 2025 | 3.84 | 3.90 | 3.80 | 3.87 | 3.87 | 0.78% | 139,643 |
| Dec 23, 2025 | 3.93 | 3.94 | 3.63 | 3.84 | 3.84 | -2.29% | 112,840 |
| Dec 22, 2025 | 3.78 | 4.03 | 3.64 | 3.93 | 3.93 | 6.50% | 328,219 |
| Dec 19, 2025 | 3.66 | 3.73 | 3.64 | 3.69 | 3.69 | 0.82% | 68,128 |
| Dec 18, 2025 | 3.64 | 3.75 | 3.61 | 3.66 | 3.66 | 0.55% | 92,569 |
| Dec 17, 2025 | 3.66 | 3.69 | 3.59 | 3.64 | 3.64 | 0.55% | 114,878 |
| Dec 16, 2025 | 3.61 | 3.68 | 3.56 | 3.62 | 3.62 | 0.56% | 47,346 |
| Dec 15, 2025 | 3.75 | 3.78 | 3.56 | 3.60 | 3.60 | -3.49% | 179,736 |
| Dec 12, 2025 | 3.61 | 3.77 | 3.58 | 3.73 | 3.73 | 4.48% | 96,095 |
| Dec 11, 2025 | 3.60 | 3.67 | 3.51 | 3.57 | 3.57 | 0.28% | 63,876 |
| Dec 10, 2025 | 3.67 | 3.73 | 3.50 | 3.56 | 3.56 | -1.11% | 106,877 |
| Dec 9, 2025 | 3.64 | 3.69 | 3.52 | 3.60 | 3.60 | -1.10% | 63,415 |
| Dec 8, 2025 | 3.79 | 3.99 | 3.56 | 3.64 | 3.64 | -2.67% | 88,611 |
| Dec 5, 2025 | 3.68 | 3.75 | 3.60 | 3.74 | 3.74 | 3.03% | 81,494 |
| Dec 4, 2025 | 3.76 | 3.76 | 3.60 | 3.63 | 3.63 | -2.68% | 123,851 |
| Dec 3, 2025 | 3.82 | 3.84 | 3.64 | 3.73 | 3.73 | -0.80% | 210,024 |
| Dec 2, 2025 | 3.84 | 3.88 | 3.76 | 3.76 | 3.76 | -5.05% | 199,381 |
| Dec 1, 2025 | 4.02 | 4.02 | 3.83 | 3.96 | 3.96 | 3.39% | 314,113 |
| Nov 28, 2025 | 3.73 | 3.83 | 3.71 | 3.83 | 3.83 | 4.93% | 175,100 |
| Nov 27, 2025 | 3.48 | 3.65 | 3.41 | 3.65 | 3.65 | 4.89% | 140,311 |
| Nov 26, 2025 | 3.63 | 3.74 | 3.48 | 3.48 | 3.48 | -2.79% | 413,276 |
| Nov 25, 2025 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.65% | 50,417 |
| Nov 24, 2025 | 3.68 | 3.73 | 3.59 | 3.64 | 3.64 | 0.28% | 94,608 |
| Nov 21, 2025 | 3.65 | 3.69 | 3.60 | 3.63 | 3.63 | - | 56,079 |
| Nov 20, 2025 | 3.71 | 3.72 | 3.60 | 3.63 | 3.63 | -1.63% | 103,049 |
| Nov 19, 2025 | 3.74 | 3.77 | 3.64 | 3.69 | 3.69 | -0.54% | 109,719 |
| Nov 18, 2025 | 3.77 | 3.80 | 3.61 | 3.71 | 3.71 | -1.59% | 106,492 |
| Nov 17, 2025 | 3.76 | 3.81 | 3.67 | 3.77 | 3.77 | 1.62% | 84,372 |
| Nov 14, 2025 | 3.70 | 3.77 | 3.69 | 3.71 | 3.71 | 0.54% | 94,399 |
| Nov 13, 2025 | 3.88 | 3.90 | 3.69 | 3.69 | 3.69 | -4.90% | 232,527 |
| Nov 12, 2025 | 3.84 | 3.92 | 3.75 | 3.88 | 3.88 | 1.31% | 127,738 |
| Nov 11, 2025 | 3.80 | 3.85 | 3.70 | 3.83 | 3.83 | 2.41% | 91,014 |
| Nov 10, 2025 | 3.75 | 3.82 | 3.70 | 3.74 | 3.74 | - | 41,833 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.64 | 3.74 | 3.74 | 0.54% | 37,219 |
| Nov 6, 2025 | 3.72 | 3.80 | 3.67 | 3.72 | 3.72 | -1.06% | 67,778 |
| Nov 4, 2025 | 3.75 | 3.81 | 3.74 | 3.76 | 3.76 | 0.80% | 54,847 |
| Nov 3, 2025 | 3.75 | 3.82 | 3.72 | 3.73 | 3.73 | -0.80% | 66,237 |
| Oct 31, 2025 | 3.85 | 3.92 | 3.75 | 3.76 | 3.76 | -1.83% | 102,257 |
| Oct 30, 2025 | 3.84 | 3.86 | 3.77 | 3.83 | 3.83 | -0.26% | 55,702 |
| Oct 29, 2025 | 3.80 | 3.90 | 3.74 | 3.84 | 3.84 | 1.32% | 255,974 |
| Oct 28, 2025 | 3.78 | 3.95 | 3.72 | 3.79 | 3.79 | 0.53% | 124,350 |
| Oct 27, 2025 | 3.74 | 3.83 | 3.65 | 3.77 | 3.77 | 1.34% | 107,714 |
| Oct 24, 2025 | 3.83 | 3.99 | 3.72 | 3.72 | 3.72 | -2.11% | 140,738 |
| Oct 23, 2025 | 3.75 | 3.89 | 3.75 | 3.80 | 3.80 | -0.52% | 81,907 |
| Oct 21, 2025 | 3.77 | 3.88 | 3.77 | 3.82 | 3.82 | 2.14% | 56,612 |
| Oct 20, 2025 | 3.72 | 3.78 | 3.65 | 3.74 | 3.74 | 0.81% | 29,966 |
| Oct 17, 2025 | 3.80 | 3.84 | 3.61 | 3.71 | 3.71 | -1.07% | 103,165 |
| Oct 16, 2025 | 3.76 | 3.85 | 3.71 | 3.75 | 3.75 | 0.54% | 69,753 |
| Oct 15, 2025 | 3.73 | 3.76 | 3.67 | 3.73 | 3.73 | 0.27% | 72,535 |
| Oct 14, 2025 | 3.78 | 3.81 | 3.71 | 3.72 | 3.72 | 0.27% | 35,465 |