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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.03	11.43	11.43	11.49	11.03	106,866
November 06, 2025	11.41	11.37	11.37	11.51	11.31	167,598
November 04, 2025	11.53	11.59	11.59	11.6	11.47	148,170
November 03, 2025	11.77	11.52	11.52	11.81	11.48	348,824
October 31, 2025	11.84	11.76	11.76	11.94	11.65	198,297
October 30, 2025	11.89	11.84	11.84	11.97	11.74	180,781
October 29, 2025	12.04	11.89	11.89	12.3	11.8	279,934
October 28, 2025	12.05	12.04	12.04	12.21	11.9	301,944
October 27, 2025	12.25	12.1	12.1	12.25	12	176,341
October 24, 2025	12.09	12.29	12.29	12.8	11.9	408,219
October 23, 2025	11.93	11.9	11.9	12.08	11.82	222,179
October 21, 2025	11.51	11.93	11.93	12.1	11.51	98,623
October 20, 2025	11.82	11.73	11.73	11.9	11.41	139,677
October 17, 2025	11.7	11.59	11.59	12.14	11.41	340,693
October 16, 2025	11.89	11.73	11.73	12.14	11.6	278,143
October 15, 2025	12.18	11.59	11.59	12.21	10.83	1.49M
October 14, 2025	12.53	12.04	12.04	12.55	11.9	281,189
October 13, 2025	12.8	12.44	12.44	12.93	12.4	212,919
October 10, 2025	12.79	12.79	12.79	13.02	12.65	186,365
October 09, 2025	13.02	12.64	12.64	13.02	12.55	79,936
October 08, 2025	12.56	12.6	12.6	13.2	12.4	180,892
October 07, 2025	13.17	12.56	12.56	13.69	12.51	351,633
October 06, 2025	12.98	13.04	13.04	13.3	12.6	361,034
October 03, 2025	12.28	12.78	12.78	12.78	12.19	252,300
October 01, 2025	11.9	12.18	12.18	12.25	11.86	274,772
September 30, 2025	12.39	11.77	11.77	12.39	11.69	353,465
September 29, 2025	12.75	12.21	12.21	12.78	12.13	363,455
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

Sadbhav Engineering Limited (SADBHAV.NS) NSE