Sadbhav Engineering Limited - SADBHAV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.76	12.65	12.65	12.95	12.58	145,936
September 25, 2025	12.89	12.76	12.76	13.17	12.7	199,662
September 24, 2025	13.24	12.89	12.89	13.35	12.7	398,240
September 23, 2025	13.19	13.24	13.24	13.38	13.01	110,193
September 22, 2025	13.79	13.19	13.19	13.89	13.1	398,745
September 19, 2025	13.61	13.74	13.74	13.9	13.53	123,388
September 18, 2025	13.72	13.58	13.58	13.75	13.52	146,254
September 17, 2025	14.17	13.57	13.57	14.22	13.4	438,941
September 16, 2025	13.97	14.02	14.02	14.24	13.9	286,045
September 15, 2025	13.85	14.02	14.02	14.3	13.85	209,674
September 12, 2025	14.03	13.85	13.85	14.35	13.65	278,848
September 11, 2025	14.08	14.02	14.02	14.25	13.88	356,103
September 10, 2025	14.17	13.98	13.98	14.5	13.91	154,668
September 09, 2025	14	14	14	14.25	13.89	172,036
September 08, 2025	13.89	13.85	13.85	14.34	13.53	304,447
September 05, 2025	14.2	14.04	14.04	14.3	13.86	333,215
September 04, 2025	14.3	14.06	14.06	14.78	14	245,004
September 03, 2025	14.6	14.27	14.27	14.69	14.15	259,668
September 02, 2025	14.76	14.25	14.25	14.85	14.14	398,591
September 01, 2025	14.4	14.6	14.6	15.04	14.3	941,653
August 29, 2025	14.83	14.33	14.33	15.18	14.16	473,155
August 28, 2025	14.81	14.81	14.81	15.48	14.81	956,322
August 26, 2025	16.42	15.59	15.59	16.42	15.59	1.31M
August 25, 2025	17.69	16.42	16.42	17.85	16.42	1.03M
August 22, 2025	17.5	17.29	17.29	17.5	16.06	3.08M
August 21, 2025	16.67	16.67	16.67	16.67	16.67	132,837
August 20, 2025	14.78	15.88	15.88	15.88	14.68	2.05M
August 19, 2025	13.51	14.44	14.44	14.44	13.27	1.54M
August 18, 2025	13.13	13.13	13.13	13.13	12.83	499,148
August 14, 2025	12.01	11.94	11.94	12.2	11.84	85,469
August 13, 2025	12.11	11.91	11.91	12.45	11.86	158,596
August 12, 2025	12.54	12.06	12.06	12.54	12.02	140,928
August 11, 2025	12.84	12.35	12.35	13.1	12.11	184,646
August 08, 2025	11.98	12.78	12.78	13.13	11.98	171,020
August 07, 2025	12.05	11.98	11.98	12.21	11.8	117,781
August 06, 2025	12.19	12.09	12.09	12.39	12	126,034
August 05, 2025	12.12	12.19	12.19	12.36	12	150,324
August 04, 2025	12.21	12.04	12.04	12.26	12	150,288
August 01, 2025	12.29	12.11	12.11	12.3	11.9	282,350
July 31, 2025	11.99	12.1	12.1	12.36	11.92	211,834
July 30, 2025	12.19	12.01	12.01	12.5	11.9	237,197
July 29, 2025	11.96	12.05	12.05	12.2	11.77	560,535
July 28, 2025	11.85	11.77	11.77	12.16	11.69	197,288
July 25, 2025	13	12.16	12.16	13	12.16	662,042
July 24, 2025	13.19	12.8	12.8	13.19	12.73	255,093
July 23, 2025	13.86	13.2	13.2	13.96	13.11	469,570
July 22, 2025	13.61	13.8	13.8	14	13.61	243,967
July 21, 2025	13.65	13.64	13.64	14	13.4	187,428
July 18, 2025	14.14	13.69	13.69	14.24	13.5	406,855
July 17, 2025	14.24	14.05	14.05	14.29	13.72	661,845
July 16, 2025	13.45	14.04	14.04	14.05	13.2	680,301
July 15, 2025	14	13.39	13.39	14.6	13.29	745,978
July 14, 2025	13.9	13.91	13.91	13.91	13.5	1.04M
July 11, 2025	12.7	13.25	13.25	13.25	12.48	193,913
July 10, 2025	12.12	12.62	12.62	12.62	11.93	509,735
July 09, 2025	12.19	12.02	12.02	12.55	12	356,099
July 08, 2025	12.11	12.14	12.14	12.28	11.99	302,292
July 07, 2025	12.67	12.11	12.11	12.85	12.05	970,707
July 04, 2025	12.54	12.53	12.53	12.76	12.42	288,597
July 03, 2025	12.51	12.51	12.51	12.69	12.5	99,171

Sadbhav Engineering Limited (SADBHAV.NS) NSE