Sadbhav Engineering Limited (SADBHAV.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Sadbhav Engineering Limited (SADBHAV.NS) 10 years ago, it would be worth ₹32.94 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹131.69, while ₹1000 invested 1 year ago would be worth ₹754.15. This corresponds to total returns of -96.71%, -86.83%, -24.58%, respectively, with annualized returns of -28.9%, -33.32%, -24.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.5 | 9.08 | 9.08 | 9.5 | 9.08 | 158,929 |
| July 30, 2026 | 10.05 | 9.55 | 9.55 | 10.54 | 9.55 | 1.06M |
| July 29, 2026 | 9.84 | 10.05 | 10.05 | 10.05 | 9.42 | 1.48M |
| July 28, 2026 | 8.4 | 9.14 | 9.14 | 9.14 | 8.4 | 526,851 |
| July 27, 2026 | 7.9 | 8.31 | 8.31 | 8.59 | 7.9 | 372,074 |
| July 24, 2026 | 7.98 | 7.9 | 7.9 | 7.99 | 7.7 | 87,040 |
| July 23, 2026 | 7.8 | 7.84 | 7.84 | 8.05 | 7.74 | 362,620 |
| July 22, 2026 | 8 | 7.73 | 7.73 | 8 | 7.61 | 151,989 |
| July 21, 2026 | 8.06 | 7.92 | 7.92 | 8.15 | 7.81 | 76,438 |
| July 20, 2026 | 7.94 | 8.06 | 8.06 | 8.16 | 7.91 | 100,263 |
| July 17, 2026 | 8.2 | 7.93 | 7.93 | 8.27 | 7.81 | 222,683 |
| July 16, 2026 | 8.28 | 8.15 | 8.15 | 8.37 | 8.1 | 142,961 |
| July 15, 2026 | 8.5 | 8.18 | 8.18 | 8.5 | 8.13 | 124,194 |
| July 14, 2026 | 8.89 | 8.33 | 8.33 | 8.89 | 8.27 | 209,369 |
| July 13, 2026 | 8.45 | 8.4 | 8.4 | 8.55 | 8.31 | 107,826 |
| July 10, 2026 | 8.35 | 8.35 | 8.35 | 8.45 | 8.26 | 46,561 |
| July 09, 2026 | 8.26 | 8.27 | 8.27 | 8.39 | 8.21 | 161,740 |
| July 08, 2026 | 8.63 | 8.26 | 8.26 | 8.78 | 8.12 | 138,953 |
| July 07, 2026 | 8.75 | 8.62 | 8.62 | 8.99 | 8.5 | 237,661 |
| July 06, 2026 | 9 | 8.75 | 8.75 | 9.04 | 8.75 | 85,023 |
| July 03, 2026 | 9.21 | 8.96 | 8.96 | 9.21 | 8.93 | 55,980 |
| July 02, 2026 | 8.94 | 9.09 | 9.09 | 9.75 | 8.5 | 360,862 |
| July 01, 2026 | 8.86 | 8.9 | 8.9 | 9.16 | 8.67 | 435,920 |
| June 30, 2026 | 8.74 | 8.79 | 8.79 | 8.88 | 8.7 | 71,374 |
| June 29, 2026 | 8.81 | 8.7 | 8.7 | 8.96 | 8.62 | 119,136 |
| June 25, 2026 | 8.72 | 8.76 | 8.76 | 8.84 | 8.6 | 126,559 |
| June 24, 2026 | 8.84 | 8.72 | 8.72 | 8.97 | 8.65 | 87,702 |
| June 23, 2026 | 8.7 | 8.84 | 8.84 | 9.24 | 8.51 | 436,128 |
| June 22, 2026 | 8.97 | 8.73 | 8.73 | 9.16 | 8.66 | 291,820 |
| June 19, 2026 | 9 | 8.96 | 8.96 | 9.13 | 8.77 | 151,065 |
| June 18, 2026 | 9.29 | 9.03 | 9.03 | 9.29 | 9 | 84,974 |
| June 17, 2026 | 9.21 | 9.14 | 9.14 | 9.39 | 9.01 | 224,999 |
| June 16, 2026 | 9.06 | 9.17 | 9.17 | 9.23 | 9.06 | 114,585 |
| June 15, 2026 | 9.04 | 9.1 | 9.1 | 9.5 | 9 | 191,628 |
| June 12, 2026 | 9.33 | 9.12 | 9.12 | 9.78 | 8.66 | 202,281 |
| June 11, 2026 | 9.79 | 9.24 | 9.24 | 9.79 | 9.11 | 62,031 |
| June 10, 2026 | 9.25 | 9.4 | 9.4 | 10.1 | 8.66 | 384,031 |
| June 09, 2026 | 9.2 | 9.25 | 9.25 | 9.49 | 9.02 | 38,038 |
| June 08, 2026 | 9.64 | 9.28 | 9.28 | 9.68 | 9.2 | 90,956 |
| June 05, 2026 | 9.34 | 9.57 | 9.57 | 9.77 | 9.24 | 155,417 |
| June 04, 2026 | 9.38 | 9.24 | 9.24 | 9.45 | 9.11 | 206,344 |
| June 03, 2026 | 9.21 | 9.38 | 9.38 | 9.55 | 9.21 | 69,518 |
| June 02, 2026 | 9.25 | 9.41 | 9.41 | 9.67 | 9.2 | 115,985 |
| June 01, 2026 | 10.13 | 9.4 | 9.4 | 10.13 | 9.32 | 261,051 |
| May 29, 2026 | 9.6 | 9.65 | 9.65 | 9.9 | 9.26 | 286,908 |
| May 27, 2026 | 9.68 | 9.43 | 9.43 | 10.12 | 9.22 | 184,656 |
| May 26, 2026 | 9.34 | 9.64 | 9.64 | 9.64 | 9.34 | 172,066 |
| May 25, 2026 | 8.99 | 9.19 | 9.19 | 9.19 | 8.92 | 88,802 |
| May 22, 2026 | 9.09 | 8.76 | 8.76 | 9.49 | 8.69 | 194,323 |
| May 21, 2026 | 9.53 | 9.09 | 9.09 | 9.53 | 9.09 | 124,599 |
| May 20, 2026 | 9.39 | 9.56 | 9.56 | 9.7 | 9.24 | 181,647 |
| May 19, 2026 | 9 | 9.24 | 9.24 | 9.24 | 8.99 | 129,711 |
| May 18, 2026 | 8.55 | 8.8 | 8.8 | 8.8 | 8.55 | 100,279 |
| May 15, 2026 | 8.22 | 8.39 | 8.39 | 8.39 | 8.22 | 109,698 |
| May 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 64,576 |
| May 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 15,022 |
| May 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 145,665 |
| May 11, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 46,630 |
| May 08, 2026 | 9 | 8.9 | 8.9 | 9 | 8.9 | 121,287 |
| May 07, 2026 | 8.88 | 9.05 | 9.05 | 9.05 | 8.88 | 345,605 |