Sadbhav Engineering Limited (SADBHAV.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SADBHAV.NS Historical Return
If you invested ₹1000 in Sadbhav Engineering Limited (SADBHAV.NS) 10 years ago, it would be worth ₹26.67 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹146.87, while ₹1000 invested 1 year ago would be worth ₹637.16. This corresponds to total returns of -97.33%, -85.31%, -36.28%, respectively, with annualized returns of -30.39%, -31.85%, -36.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SADBHAV.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 7.49 | 7.27 | 7.27 | 7.49 | 6.88 | 207,944 |
| November 08, 2026 | 7.06 | 7.49 | 7.49 | 7.64 | 7.06 | 71,692 |
| November 06, 2026 | 7.4 | 7.15 | 7.15 | 7.69 | 7.1 | 158,970 |
| November 05, 2026 | 7.2 | 7.4 | 7.4 | 7.59 | 7.04 | 276,963 |
| November 04, 2026 | 6.9 | 7.01 | 7.01 | 7.17 | 6.7 | 228,789 |
| November 03, 2026 | 6.46 | 6.82 | 6.82 | 6.99 | 6.4 | 131,857 |
| November 02, 2026 | 6.73 | 6.46 | 6.46 | 6.78 | 6.3 | 122,602 |
| October 30, 2026 | 6.72 | 6.39 | 6.39 | 6.72 | 6.35 | 113,156 |
| October 29, 2026 | 6.81 | 6.72 | 6.72 | 6.91 | 6.66 | 73,925 |
| October 28, 2026 | 6.95 | 6.81 | 6.81 | 6.95 | 6.62 | 89,468 |
| October 27, 2026 | 6.69 | 6.91 | 6.91 | 7.2 | 6.42 | 113,023 |
| October 26, 2026 | 6.25 | 6.61 | 6.61 | 6.75 | 6.16 | 110,175 |
| October 23, 2026 | 6.23 | 6.22 | 6.22 | 6.74 | 6 | 529,821 |
| October 22, 2026 | 6.05 | 6.13 | 6.13 | 6.32 | 5.9 | 442,368 |
| October 21, 2026 | 6.9 | 6.33 | 6.33 | 6.98 | 6.33 | 483,402 |
| October 19, 2026 | 7.35 | 7.03 | 7.03 | 7.48 | 6.75 | 128,635 |
| October 16, 2026 | 7 | 7.16 | 7.16 | 7.2 | 6.82 | 66,098 |
| October 15, 2026 | 7.33 | 6.97 | 6.97 | 7.49 | 6.76 | 175,741 |
| October 14, 2026 | 6.85 | 7.33 | 7.33 | 7.44 | 6.85 | 157,356 |
| October 13, 2026 | 6.7 | 6.91 | 6.91 | 7.18 | 6.65 | 56,312 |
| October 12, 2026 | 6.66 | 6.66 | 6.66 | 6.84 | 6.61 | 76,160 |
| October 09, 2026 | 6.83 | 6.72 | 6.72 | 6.85 | 6.36 | 104,477 |
| October 08, 2026 | 7.02 | 6.72 | 6.72 | 7.02 | 6.6 | 151,064 |
| October 07, 2026 | 6.85 | 6.92 | 6.92 | 7.19 | 6.66 | 141,726 |
| October 06, 2026 | 6.75 | 6.85 | 6.85 | 6.94 | 6.75 | 118,920 |
| October 05, 2026 | 6.82 | 6.86 | 6.86 | 6.99 | 6.61 | 125,114 |
| October 01, 2026 | 6.99 | 6.8 | 6.8 | 7.1 | 6.8 | 443,913 |
| September 30, 2026 | 7.1 | 7.15 | 7.15 | 7.27 | 7.09 | 138,349 |
| September 29, 2026 | 7.19 | 6.93 | 6.93 | 7.19 | 6.9 | 369,479 |
| September 28, 2026 | 7.46 | 7.19 | 7.19 | 7.54 | 7.15 | 251,664 |
| September 25, 2026 | 7.55 | 7.46 | 7.46 | 7.57 | 7.39 | 98,939 |
| September 24, 2026 | 7.72 | 7.54 | 7.54 | 7.72 | 7.5 | 182,674 |
| September 23, 2026 | 7.68 | 7.71 | 7.71 | 7.8 | 7.55 | 84,305 |
| September 22, 2026 | 7.5 | 7.68 | 7.68 | 7.73 | 7.46 | 115,553 |
| September 21, 2026 | 7.6 | 7.5 | 7.5 | 7.79 | 7.45 | 260,473 |
| September 18, 2026 | 7.61 | 7.73 | 7.73 | 7.89 | 7.57 | 118,102 |
| September 17, 2026 | 7.6 | 7.52 | 7.52 | 7.75 | 7.46 | 119,756 |
| September 16, 2026 | 7.79 | 7.6 | 7.6 | 7.79 | 7.45 | 137,386 |
| September 15, 2026 | 7.99 | 7.67 | 7.67 | 8.1 | 7.62 | 224,092 |
| September 11, 2026 | 8.06 | 7.87 | 7.87 | 8.06 | 7.71 | 469,455 |
| September 10, 2026 | 8.43 | 8.06 | 8.06 | 8.43 | 7.9 | 158,176 |
| September 09, 2026 | 7.98 | 8.3 | 8.3 | 8.38 | 7.9 | 286,011 |
| September 08, 2026 | 8.03 | 7.99 | 7.99 | 8.07 | 7.85 | 254,373 |
| September 07, 2026 | 8.14 | 8.02 | 8.02 | 8.14 | 8 | 96,660 |
| September 04, 2026 | 8.03 | 8.15 | 8.15 | 8.35 | 8.01 | 131,919 |
| September 03, 2026 | 8.09 | 8.03 | 8.03 | 8.22 | 7.83 | 130,718 |
| September 02, 2026 | 8.43 | 8.07 | 8.07 | 8.43 | 7.9 | 711,464 |
| September 01, 2026 | 8.03 | 8.03 | 8.03 | 8.42 | 8.03 | 717,766 |
| August 31, 2026 | 9.25 | 8.45 | 8.45 | 9.25 | 8.45 | 854,014 |
| August 28, 2026 | 8.73 | 8.89 | 8.89 | 8.89 | 8.5 | 558,995 |
| August 27, 2026 | 8.14 | 8.47 | 8.47 | 8.47 | 7.8 | 288,968 |
| August 26, 2026 | 8.14 | 8.07 | 8.07 | 8.2 | 7.98 | 161,742 |
| August 25, 2026 | 8.14 | 8.08 | 8.08 | 8.16 | 7.92 | 142,079 |
| August 24, 2026 | 8.16 | 8.09 | 8.09 | 8.25 | 8 | 148,773 |
| August 21, 2026 | 8.3 | 8 | 8 | 8.34 | 7.95 | 248,801 |
| August 20, 2026 | 8.04 | 8.3 | 8.3 | 8.34 | 8.04 | 145,568 |
| August 19, 2026 | 7.9 | 7.99 | 7.99 | 8.28 | 7.75 | 275,074 |
| August 18, 2026 | 8.26 | 7.95 | 7.95 | 8.44 | 7.85 | 326,564 |
| August 17, 2026 | 8.55 | 8.26 | 8.26 | 8.55 | 8.18 | 181,994 |
| August 14, 2026 | 8.77 | 8.54 | 8.54 | 8.9 | 8.45 | 180,721 |
AD
