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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	10.15	11.08	11.08	11.08	9.95	334,042
November 25, 2025	10.3	10.08	10.08	10.6	10	265,170
November 24, 2025	10.78	10.24	10.24	10.78	10.1	383,447
November 21, 2025	10.86	10.74	10.74	10.86	10.6	189,232
November 19, 2025	11.02	11.05	11.05	11.29	11.01	163,985
November 18, 2025	11.3	11.1	11.1	11.43	11.03	264,766
November 17, 2025	11.34	11.31	11.31	11.6	11.22	144,478
November 14, 2025	11.65	11.39	11.39	11.65	11.3	99,964
November 13, 2025	11.32	11.37	11.37	11.67	11.16	198,638
November 12, 2025	11.41	11.19	11.19	11.47	11	174,484
November 11, 2025	11.38	11.41	11.41	11.48	11.14	103,672
November 10, 2025	11.43	11.23	11.23	11.52	11.1	227,768
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

Sadbhav Engineering Limited (SADBHAV.NS) NSE