Want to see IN:SADBHAV full AI Analyst Report?
Sadbhav Engineering Limited (SADBHAV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.72 | 6.80 | 6.36 | 6.45 | 6.45 | -3.87% | 12,545 | 0.43 |
| Oct 29, 2026 | 6.81 | 6.87 | 6.15 | 6.71 | 6.71 | -1.61% | 39,407 | 1.33 |
| Oct 28, 2026 | 6.91 | 7.00 | 6.55 | 6.82 | 6.82 | -1.16% | 12,086 | 0.40 |
| Oct 27, 2026 | 6.71 | 6.91 | 6.55 | 6.90 | 6.90 | +5.99% | 11,487 | 0.35 |
| Oct 26, 2026 | 6.40 | 6.77 | 6.18 | 6.51 | 6.51 | +4.66% | 14,557 | 0.43 |
| Oct 23, 2026 | 6.22 | 6.65 | 6.00 | 6.22 | 6.22 | +0.00% | 60,132 | 1.80 |
| Oct 22, 2026 | 5.96 | 6.30 | 5.95 | 6.22 | 6.22 | -3.27% | 69,213 | 2.10 |
| Oct 21, 2026 | 6.70 | 7.13 | 6.43 | 6.43 | 6.43 | -9.94% | 47,198 | 1.46 |
| Oct 20, 2026 | 7.14 | 7.35 | 6.90 | 7.14 | 7.14 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 7.10 | 7.35 | 6.90 | 7.14 | 7.14 | -0.56% | 23,346 | 0.72 |
| Oct 16, 2026 | 7.05 | 7.20 | 6.90 | 7.18 | 7.18 | +3.16% | 7,706 | 0.24 |
| Oct 15, 2026 | 7.35 | 7.44 | 6.91 | 6.96 | 6.96 | -5.05% | 22,164 | 0.68 |
| Oct 14, 2026 | 6.98 | 7.44 | 6.91 | 7.33 | 7.33 | +4.71% | 25,077 | 0.73 |
| Oct 13, 2026 | 6.71 | 7.01 | 6.50 | 7.00 | 7.00 | +4.95% | 9,406 | 0.27 |
| Oct 12, 2026 | 6.74 | 6.84 | 6.60 | 6.67 | 6.67 | -0.74% | 15,330 | 0.44 |
| Oct 09, 2026 | 6.83 | 6.93 | 6.30 | 6.72 | 6.72 | -1.47% | 30,983 | 0.88 |
| Oct 08, 2026 | 6.81 | 7.03 | 6.63 | 6.82 | 6.82 | -2.85% | 6,516 | 0.18 |
| Oct 07, 2026 | 6.93 | 7.10 | 6.81 | 7.02 | 7.02 | +2.63% | 19,484 | 0.55 |
| Oct 06, 2026 | 6.91 | 6.95 | 6.75 | 6.84 | 6.84 | -0.15% | 13,404 | 0.38 |
| Oct 05, 2026 | 6.83 | 6.98 | 6.66 | 6.85 | 6.85 | +0.74% | 38,021 | 1.08 |
| Oct 02, 2026 | 6.80 | 7.20 | 6.78 | 6.80 | 6.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 7.20 | 7.20 | 6.78 | 6.80 | 6.80 | -4.63% | 83,329 | 2.38 |
| Sep 30, 2026 | 7.27 | 7.29 | 7.04 | 7.13 | 7.13 | +2.59% | 14,173 | 0.41 |
| Sep 29, 2026 | 7.20 | 7.35 | 6.91 | 6.95 | 6.95 | -3.87% | 43,803 | 1.26 |
| Sep 28, 2026 | 7.56 | 7.61 | 7.19 | 7.23 | 7.23 | -4.37% | 34,200 | 0.96 |
| Sep 25, 2026 | 7.51 | 7.56 | 7.43 | 7.56 | 7.56 | +0.67% | 7,824 | 0.22 |
| Sep 24, 2026 | 7.50 | 7.71 | 7.38 | 7.51 | 7.51 | -2.47% | 18,062 | 0.51 |
| Sep 23, 2026 | 7.78 | 7.78 | 7.58 | 7.70 | 7.70 | +1.99% | 9,374 | 0.26 |
| Sep 22, 2026 | 7.57 | 7.70 | 7.38 | 7.55 | 7.55 | -0.40% | 11,021 | 0.31 |
| Sep 21, 2026 | 7.73 | 7.74 | 7.46 | 7.58 | 7.58 | -0.79% | 17,700 | 0.50 |
| Sep 18, 2026 | 7.62 | 7.80 | 7.62 | 7.64 | 7.64 | +2.00% | 7,021 | 0.19 |
| Sep 17, 2026 | 7.64 | 7.83 | 7.47 | 7.49 | 7.49 | -1.71% | 36,065 | 0.97 |
| Sep 16, 2026 | 7.57 | 7.67 | 7.50 | 7.62 | 7.62 | -0.13% | 16,329 | 0.43 |
| Sep 15, 2026 | 7.84 | 8.00 | 7.58 | 7.63 | 7.63 | -3.42% | 70,661 | 1.89 |
| Sep 14, 2026 | 7.90 | 8.18 | 7.75 | 7.90 | 7.90 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 8.00 | 8.18 | 7.75 | 7.90 | 7.90 | -1.99% | 20,335 | 0.53 |
| Sep 10, 2026 | 8.11 | 8.11 | 8.01 | 8.06 | 8.06 | -2.42% | 11,082 | 0.29 |
| Sep 09, 2026 | 7.88 | 8.41 | 7.87 | 8.26 | 8.26 | +2.74% | 41,541 | 1.09 |
| Sep 08, 2026 | 8.03 | 8.15 | 7.64 | 8.04 | 8.04 | +0.00% | 124,304 | 3.42 |
| Sep 07, 2026 | 8.01 | 8.19 | 8.01 | 8.04 | 8.04 | -1.59% | 15,045 | 0.39 |
| Sep 04, 2026 | 8.04 | 8.20 | 7.86 | 8.17 | 8.17 | +1.62% | 10,709 | 0.28 |
| Sep 03, 2026 | 7.75 | 8.23 | 7.75 | 8.04 | 8.04 | -0.62% | 25,439 | 0.67 |
| Sep 02, 2026 | 8.05 | 8.42 | 7.85 | 8.09 | 8.09 | +0.87% | 68,847 | 1.86 |
| Sep 01, 2026 | 8.02 | 8.42 | 8.02 | 8.02 | 8.02 | -4.98% | 96,055 | 2.68 |
| Aug 31, 2026 | 9.30 | 9.30 | 8.44 | 8.44 | 8.44 | -4.95% | 72,217 | 2.05 |
| Aug 28, 2026 | 8.85 | 8.88 | 8.63 | 8.88 | 8.88 | +4.96% | 28,157 | 0.79 |
| Aug 27, 2026 | 8.10 | 8.46 | 7.94 | 8.46 | 8.46 | +4.96% | 27,685 | 0.78 |
| Aug 26, 2026 | 8.13 | 8.14 | 7.99 | 8.06 | 8.06 | -0.37% | 20,288 | 0.57 |
| Aug 25, 2026 | 7.93 | 8.14 | 7.93 | 8.09 | 8.09 | -0.61% | 9,619 | 0.27 |
| Aug 24, 2026 | 8.05 | 8.20 | 7.90 | 8.14 | 8.14 | +1.12% | 20,165 | 0.56 |