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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.98	9.28	9.28	9.28	8.98	291,646
February 19, 2026	8.78	8.84	8.84	8.84	8.55	228,882
February 18, 2026	8.2	8.42	8.42	8.42	8.18	451,906
February 17, 2026	7.28	8.02	8.02	8.02	7.27	367,992
February 16, 2026	8.15	7.64	7.64	8.15	7.54	1.08M
February 13, 2026	7.77	7.77	7.77	7.77	7.77	27,598
February 12, 2026	7.4	7.4	7.4	7.4	7.4	31,952
February 11, 2026	7.05	7.05	7.05	7.05	7.05	27,164
February 10, 2026	6.72	6.72	6.72	6.72	6.72	38,312
February 09, 2026	6.4	6.4	6.4	6.4	6.3	225,158
February 06, 2026	6.23	6.1	6.1	6.54	6.05	245,683
February 05, 2026	6.54	6.36	6.36	6.59	6.32	124,627
February 04, 2026	6.15	6.51	6.51	6.57	6.06	67,287
February 03, 2026	6.59	6.26	6.26	6.77	6.16	182,267
February 02, 2026	6.48	6.47	6.47	6.67	6.17	59,255
February 01, 2026	6.2	6.48	6.48	6.67	6.1	28,547
January 30, 2026	6.7	6.4	6.4	6.7	6.38	134,944
January 29, 2026	6.53	6.71	6.71	6.88	6.24	101,975
January 28, 2026	6.5	6.56	6.56	6.82	6.18	205,296
January 27, 2026	6.56	6.5	6.5	6.64	6.43	110,631
January 23, 2026	6.44	6.44	6.44	6.56	6.1	144,150
January 22, 2026	6.15	6.25	6.25	6.65	6.15	247,517
January 21, 2026	6.47	6.47	6.47	6.47	6.47	59,644
January 20, 2026	7.16	6.81	6.81	7.16	6.81	120,893
January 19, 2026	7.53	7.16	7.16	7.6	7.16	189,127
January 16, 2026	7.85	7.5	7.5	7.86	7.5	158,055
January 14, 2026	7.81	7.85	7.85	8.3	7.73	110,649
January 13, 2026	8.13	8.11	8.11	8.91	8.08	130,623
January 12, 2026	8.82	8.5	8.5	8.86	8.38	129,166
January 09, 2026	9.25	8.82	8.82	9.25	8.82	230,251
January 08, 2026	9.62	9.28	9.28	9.89	9.14	374,805
January 07, 2026	9.9	9.62	9.62	10.4	9.46	147,155
January 06, 2026	10.35	9.95	9.95	10.78	9.88	130,358
January 05, 2026	10.93	10.4	10.4	11	10.39	69,565
January 02, 2026	10.75	10.93	10.93	11.4	10.71	75,383
January 01, 2026	10.5	10.97	10.97	11.31	10.4	76,155
December 31, 2025	10.46	10.78	10.78	11.49	10.46	308,121
December 30, 2025	11.01	11.01	11.01	11.01	11.01	10,220
December 29, 2025	11.58	11.58	11.58	11.58	11.58	31,953
December 26, 2025	12.18	12.18	12.18	12.18	12.18	20,560
December 24, 2025	12.82	12.82	12.82	12.82	12.82	46,793
December 23, 2025	14.5	13.49	13.49	14.7	13.49	1.4M
December 22, 2025	12.47	14.19	14.19	14.69	12.46	2.68M
December 19, 2025	11.27	12.25	12.25	12.55	11.27	1.41M
December 18, 2025	10.64	11.09	11.09	11.4	10.49	1.13M
December 17, 2025	10.3	10.38	10.38	10.55	10.2	246,366
December 16, 2025	10.14	10.28	10.28	10.33	10.1	183,963
December 15, 2025	10.01	10.14	10.14	10.42	10	341,025
December 12, 2025	9.98	9.97	9.97	10.07	9.88	257,212
December 11, 2025	10.29	9.98	9.98	10.32	9.83	850,418
December 10, 2025	10.67	10.17	10.17	10.89	10.1	420,690
December 09, 2025	10.4	10.55	10.55	11.3	10.05	273,699
December 08, 2025	10.5	10.28	10.28	10.74	10.2	366,930
December 05, 2025	10.41	10.42	10.42	10.71	10.18	222,698
December 04, 2025	10.76	10.41	10.41	11.1	10.16	664,691
December 03, 2025	11.3	10.8	10.8	11.3	10.65	229,928
December 02, 2025	11.19	11.11	11.11	11.4	11.02	132,118
December 01, 2025	11.7	11.19	11.19	11.76	11.15	153,193
November 28, 2025	11.99	11.46	11.46	12.16	11.21	254,285
November 27, 2025	11.75	11.73	11.73	11.99	11.41	1.55M

Sadbhav Engineering Limited (SADBHAV.NS) NSE