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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	12.74	12.55	12.55	12.74	12.4	195,022
July 01, 2025	12.72	12.47	12.47	12.8	12.39	259,617
June 30, 2025	12.8	12.62	12.62	13.08	12.55	334,063
June 27, 2025	13.1	12.79	12.79	13.24	12.53	237,711
June 26, 2025	13.02	12.92	12.92	13.44	12.75	285,472
June 25, 2025	12.46	13.01	13.01	13.08	12.46	268,323
June 24, 2025	12.85	12.46	12.46	12.99	12.3	237,861
June 23, 2025	12.89	12.49	12.49	12.89	12.02	233,474
June 20, 2025	12.55	12.48	12.48	12.59	12.06	76,875
June 19, 2025	12.62	12.39	12.39	13	12.36	141,301
June 18, 2025	12.45	12.62	12.62	12.7	12.06	107,905
June 17, 2025	12.8	12.45	12.45	12.89	12.4	144,137
June 16, 2025	12.9	12.79	12.79	13.2	12.66	233,788
June 13, 2025	13.35	13.11	13.11	13.35	13	270,069
June 12, 2025	13.3	13.38	13.38	13.89	13.05	242,083
June 11, 2025	13.58	13.3	13.3	13.7	13.05	227,116
June 10, 2025	13.8	13.58	13.58	14.1	13.52	380,063
June 09, 2025	14.86	14.02	14.02	14.86	13.83	624,240
June 06, 2025	14.16	14.16	14.16	14.16	14.16	8,725
June 05, 2025	13.89	13.89	13.89	13.89	13.89	31,332
June 04, 2025	13.62	13.62	13.62	13.81	13.62	122,871
June 03, 2025	13.99	13.84	13.84	13.99	13.84	86,501
June 02, 2025	14.13	14.13	14.13	14.13	14.13	115,112
May 30, 2025	14.6	14.42	14.42	14.6	14.42	88,958

Sadbhav Engineering Limited (SADBHAV.NS) NSE