Sadbhav Infrastructure Project Limited (SADBHIN.NS) NSE

4.22

-0.06(-1.40%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.434.284.284.534.2245,378
September 04, 20254.334.414.414.554.32116,741
September 03, 20254.454.54.54.564.22179,228
September 02, 20254.394.454.454.514.2167,928
September 01, 20254.154.34.34.34.1295,644
August 29, 20254.054.14.14.15475,938
August 28, 20253.954.054.054.163.95504,423
August 26, 20254.164.164.164.164.16150,664
August 25, 20254.784.384.384.784.38453,918
August 22, 202554.624.625.024.553.19M
August 21, 20254.794.794.794.794.722.21M
August 20, 20254.364.364.364.364.152.62M
August 19, 20253.943.973.973.973.85526,066
August 18, 20253.493.613.613.613.38887,924
August 14, 20253.623.293.293.623.22689,506
August 13, 20253.793.583.583.793.55318,158
August 12, 20253.753.553.553.753.52299,236
August 11, 20253.893.673.673.983.63663,810
August 08, 202543.883.884.243.85544,021
August 07, 20253.843.863.864.263.6372,901
August 06, 20253.93.883.883.993.8569,965
August 05, 20253.973.93.94.053.88254,564
August 04, 20254.063.973.974.113.92138,022
August 01, 20254.094.044.044.184227,261
July 31, 20254.174.094.094.264.06248,421
July 30, 20254.284.324.324.384.2394,475
July 29, 20254.264.274.274.54.08322,142
July 28, 20254.554.174.174.584.15271,455
July 25, 20254.584.474.474.64.4667,165
July 24, 20254.74.584.584.74.5879,821
July 23, 20254.694.654.654.854.61224,053
July 22, 20254.864.754.754.864.69263,896
July 21, 20254.874.744.744.924.71119,550
July 18, 20254.864.874.874.944.8646,551
July 17, 20254.924.844.844.944.78258,044
July 16, 20254.884.894.894.994.84218,610
July 15, 20254.884.854.854.964.81210,991
July 14, 20254.984.884.884.984.83165,602
July 11, 20254.954.934.9354.91103,179
July 10, 20254.944.954.955.044.89254,472
July 09, 20255.054.894.895.054.87396,648
July 08, 20255555.064.88179,818
July 07, 20255.174.934.935.174.82229,843
July 04, 202555.135.135.184.9971,079
July 03, 20255.054.984.985.154.93153,082
July 02, 20255.14555.24.98228,073
July 01, 20255.285.145.145.294.95458,615
June 30, 20255.235.295.295.615.05149,321
June 27, 20255.185.165.165.235.193,200
June 26, 20255.215.125.125.245.143,398
June 25, 20255.25.215.215.235162,275
June 24, 20254.935.065.065.244.93113,477
June 23, 20255.144.974.975.144.95130,996
June 20, 20255.195.095.095.234.9875,806
June 19, 20255.545.125.125.555.06351,421
June 18, 20255.555.545.545.615.41225,454
June 17, 20255.545.595.595.665.48308,580
June 16, 20255.595.515.515.75.3488,697
June 13, 20255.365.485.485.645.1585,606
June 12, 20255.45.385.385.455.15516,457