Sadbhav Infrastructure Project Limited (NSE:SADBHIN)
India
· Delayed Price · Currency is INR 2.790
-0.060 (-2.11%)
Apr 29, 2026, 3:29 PM IST
NSE:SADBHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.87 | 2.89 | 2.76 | 2.79 | 2.79 | -2.11% | 167,049 |
| Apr 28, 2026 | 2.82 | 2.91 | 2.81 | 2.85 | 2.85 | 1.06% | 154,120 |
| Apr 27, 2026 | 2.92 | 2.92 | 2.72 | 2.82 | 2.82 | -0.70% | 169,267 |
| Apr 24, 2026 | 2.79 | 2.89 | 2.66 | 2.84 | 2.84 | 1.79% | 395,104 |
| Apr 23, 2026 | 2.89 | 2.90 | 2.79 | 2.79 | 2.79 | -4.78% | 250,298 |
| Apr 22, 2026 | 2.96 | 3.08 | 2.91 | 2.93 | 2.93 | -4.25% | 389,476 |
| Apr 21, 2026 | 3.08 | 3.11 | 2.92 | 3.06 | 3.06 | - | 221,922 |
| Apr 20, 2026 | 3.20 | 3.20 | 3.04 | 3.06 | 3.06 | -4.38% | 323,067 |
| Apr 17, 2026 | 3.28 | 3.32 | 3.06 | 3.20 | 3.20 | 0.95% | 819,141 |
| Apr 16, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | 4.97% | 189,658 |
| Apr 15, 2026 | 3.01 | 3.02 | 2.94 | 3.02 | 3.02 | 4.86% | 223,622 |
| Apr 13, 2026 | 2.80 | 2.88 | 2.64 | 2.88 | 2.88 | 4.73% | 681,273 |
| Apr 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.96% | 53,036 |
| Apr 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 13,636 |
| Apr 8, 2026 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 4.60% | 240,759 |
| Apr 7, 2026 | 2.33 | 2.39 | 2.33 | 2.39 | 2.39 | 4.82% | 69,823 |
| Apr 6, 2026 | 2.19 | 2.28 | 2.18 | 2.28 | 2.28 | 4.59% | 210,111 |
| Apr 2, 2026 | 2.15 | 2.21 | 2.06 | 2.18 | 2.18 | 1.87% | 532,692 |
| Apr 1, 2026 | 2.16 | 2.21 | 2.11 | 2.14 | 2.14 | -0.47% | 245,780 |
| Mar 30, 2026 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -4.87% | 552,783 |
| Mar 27, 2026 | 2.37 | 2.37 | 2.26 | 2.26 | 2.26 | -4.64% | 466,418 |
| Mar 25, 2026 | 2.34 | 2.42 | 2.34 | 2.37 | 2.37 | 0.42% | 1,030,741 |
| Mar 24, 2026 | 2.45 | 2.48 | 2.33 | 2.36 | 2.36 | -3.67% | 904,911 |
| Mar 23, 2026 | 2.57 | 2.57 | 2.45 | 2.45 | 2.45 | -4.67% | 511,165 |
| Mar 20, 2026 | 2.61 | 2.72 | 2.57 | 2.57 | 2.57 | -4.81% | 900,943 |
| Mar 19, 2026 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | -4.93% | 488,989 |
| Mar 18, 2026 | 3.02 | 3.02 | 2.84 | 2.84 | 2.84 | -4.70% | 1,812,160 |
| Mar 17, 2026 | 3.00 | 3.08 | 2.90 | 2.98 | 2.98 | - | 123,661 |
| Mar 16, 2026 | 3.04 | 3.10 | 2.96 | 2.98 | 2.98 | -1.32% | 193,798 |
| Mar 13, 2026 | 2.95 | 3.06 | 2.95 | 3.02 | 3.02 | 1.68% | 246,293 |
| Mar 12, 2026 | 3.00 | 3.02 | 2.95 | 2.97 | 2.97 | -0.34% | 164,553 |
| Mar 11, 2026 | 3.08 | 3.08 | 2.96 | 2.98 | 2.98 | -1.65% | 387,512 |
| Mar 10, 2026 | 3.12 | 3.19 | 2.99 | 3.03 | 3.03 | -0.98% | 570,776 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.03 | 3.06 | 3.06 | -3.77% | 318,525 |
| 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 |