BSE - Delayed Quote INR

Sadbhav Engineering Limited (SADBHAV.BO)

Compare
21.50
-0.57
(-2.58%)
At close: 3:28:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202523.4923.4921.2221.5021.5073,826
Jan 14, 202522.7922.7921.3522.0722.0749,730
Jan 13, 202522.0222.9421.1021.2521.25173,308
Jan 10, 202524.5824.5822.7322.8822.8887,831
Jan 9, 202525.4025.4023.2523.7523.7583,072
Jan 8, 202525.2825.6124.3024.5824.5870,515
Jan 7, 202525.2225.9224.6625.1925.19109,667
Jan 6, 202527.4527.4525.0025.4825.48125,412
Jan 3, 202527.3027.6026.9527.0727.0746,087
Jan 2, 202527.4927.5126.8027.0727.0748,127
Jan 1, 202527.2227.6427.1427.2627.2658,072
Dec 31, 202426.6827.1326.2126.9626.9649,319
Dec 30, 202427.0427.7226.4926.6926.6977,956
Dec 27, 202427.4027.5526.5527.0427.04101,250
Dec 26, 202428.2728.8827.1127.3027.3084,452
Dec 24, 202427.6928.8727.2327.8827.88141,125
Dec 23, 202428.4228.9727.2527.4727.4776,437
Dec 20, 202429.4529.6927.5028.0428.04131,137
Dec 19, 202427.7330.3527.2029.0729.07372,278
Dec 18, 202428.7328.9527.7427.8527.85141,699
Dec 17, 202429.3429.5728.5028.7328.73182,413
Dec 16, 202429.7129.9629.0029.3529.35109,704
Dec 13, 202430.0030.0028.5029.3329.33139,121
Dec 12, 202430.0631.1429.5029.9429.94200,034
Dec 11, 202430.6530.7129.9830.3530.35103,888
Dec 10, 202430.8730.9430.1830.3930.39122,045
Dec 9, 202431.2832.4930.7030.9430.94232,477
Dec 6, 202429.7132.7429.7131.2731.27831,038
Dec 5, 202430.4030.5729.5729.7729.77100,352
Dec 4, 202430.1030.5229.6229.9129.9136,174
Dec 3, 202430.0430.7129.8529.9829.9869,649
Dec 2, 202430.9930.9929.5029.9629.9670,216
Nov 29, 202430.9931.2029.7330.2030.20175,219
Nov 28, 202429.7131.0829.6130.6930.69111,422
Nov 27, 202430.0530.0529.2929.6129.61395,110
Nov 26, 202427.5828.6226.9928.6228.62185,839
Nov 25, 202427.9128.5327.0727.2627.2672,041
Nov 22, 202426.6527.9526.5027.3327.33144,755
Nov 21, 202427.9927.9926.4026.8726.87126,631
Nov 19, 202427.3928.4527.3627.6427.64247,141
Nov 18, 202428.1128.2326.9027.1027.1061,273
Nov 14, 202427.7028.8927.3727.5527.5595,440
Nov 13, 202429.7029.7027.9127.9127.91119,065
Nov 12, 202430.8730.8729.0129.3729.3769,013
Nov 11, 202431.8431.8429.7229.9129.9183,239
Nov 8, 202432.1532.1530.1230.3530.35217,581
Nov 7, 202431.5032.3331.0031.7031.70268,932
Nov 6, 202432.0032.2430.5131.2431.24275,206
Nov 4, 202429.5829.7828.5729.2529.25147,750
Nov 1, 202428.5029.7028.4029.5629.56413,113
Oct 31, 202428.9929.0127.8128.2928.29107,893
Oct 29, 202426.5528.3026.5527.3427.34187,035
Oct 28, 202428.7028.7027.2427.4827.48261,676
Oct 25, 202430.9030.9028.6728.6728.67243,029
Oct 24, 202430.2331.0629.9030.1730.1747,701
Oct 23, 202430.7531.8929.7730.2130.2170,168
Oct 22, 202432.8232.8931.1331.1331.13157,843
Oct 21, 202434.8535.5032.7532.7632.76147,025
Oct 18, 202434.5934.8933.3834.4734.47118,539
Oct 17, 202435.8335.9934.3134.8634.86277,539
Oct 16, 202435.0036.9335.0035.8935.89326,855
Oct 15, 202436.0036.3634.7535.1835.1886,639
Oct 14, 202436.6537.9635.3736.3536.35174,213
Oct 11, 202438.4638.4635.2536.1636.161,280,328
Oct 10, 202434.9136.6334.7836.6336.63276,172
Oct 9, 202435.9636.2734.4434.8934.89206,596
Oct 8, 202432.5935.2132.2535.2135.21878,987
Oct 7, 202435.3036.5033.5433.5433.54491,533
Oct 4, 202438.4338.4334.9235.3035.30575,428
Oct 3, 202435.0036.6034.6836.6036.60777,484
Oct 1, 202434.8634.8633.5034.8634.862,234,887
Sep 30, 202433.2033.2033.2033.2033.2019,360
Sep 27, 202430.2031.6230.0031.6231.62200,503
Sep 26, 202430.0430.6829.7830.1230.1273,651
Sep 25, 202431.1131.7529.9830.0830.08176,468
Sep 24, 202431.2632.5030.7031.1131.11239,366
Sep 23, 202430.9932.0930.9931.2631.2652,453
Sep 20, 202430.5531.2330.1230.6030.60120,037
Sep 19, 202431.8032.4330.2130.5430.54431,380
Sep 18, 202431.3532.0030.8131.8031.80123,893
Sep 17, 202432.6933.2830.9531.1431.14188,239
Sep 16, 202430.9132.0530.8132.0532.05271,681
Sep 13, 202430.5032.0730.1630.5330.53507,430
Sep 12, 202433.0134.1331.2831.7431.74663,126
Sep 11, 202432.7333.8231.9432.9232.92300,462
Sep 10, 202432.6933.1031.6332.2132.21994,958
Sep 9, 202435.5035.6233.2933.2933.29586,094
Sep 6, 202438.7038.7035.0435.0435.04750,250
Sep 5, 202436.0036.8835.3936.8836.88345,287
Sep 4, 202433.0035.1332.4235.1335.13384,036
Sep 3, 202432.8433.8131.7533.4633.46502,111
Sep 2, 202433.0533.5331.2932.2032.201,004,639
Aug 30, 202432.5032.7131.8031.9431.94529,922
Aug 29, 202432.2233.8230.9031.9031.90549,405
Aug 28, 202433.2233.7232.2132.2132.21214,545
Aug 26, 202437.8837.8935.6835.6835.68202,142
Aug 23, 202437.1138.1836.5037.5537.55841,923
Aug 22, 202432.5034.7132.0634.7134.711,094,235
Aug 21, 202429.2032.0829.0631.5631.56304,967
Aug 20, 202430.1730.7728.8129.1729.1742,850
Aug 19, 202429.4030.1728.7229.6529.6591,561
Aug 16, 202428.6930.5428.2028.8028.80180,299
Aug 14, 202430.4830.4928.4528.6328.63135,967
Aug 13, 202430.8431.8529.3229.6029.60178,117
Aug 12, 202431.6933.6430.9531.4731.47492,103
Aug 9, 202429.8031.5529.1331.5531.55430,152
Aug 8, 202428.0029.0927.8628.6928.6924,112
Aug 7, 202427.0528.3227.0027.9127.9179,888
Aug 6, 202427.5128.9926.6126.9226.92180,677
Aug 5, 202428.0530.0027.8028.0128.0186,425
Aug 2, 202427.6729.0527.3429.0529.05138,572
Aug 1, 202428.9928.9927.5327.6727.67128,991
Jul 31, 202430.0930.9928.5728.5728.57488,052
Jul 30, 202430.0330.6929.8530.0730.0754,282
Jul 29, 202430.6030.9829.7029.9429.94298,049
Jul 26, 202429.4730.2029.2029.9629.96275,380
Jul 25, 202429.2529.4728.5028.7928.7991,855
Jul 24, 202428.2529.6427.7329.1429.14140,666
Jul 23, 202428.6429.5627.7228.3828.38136,549
Jul 22, 202428.0229.9427.9028.6428.64306,203
Jul 19, 202430.0030.0028.5328.5328.5390,824
Jul 18, 202431.8833.1930.0330.0330.031,183,090
Jul 16, 202430.9331.7530.4431.6131.61191,220
Jul 15, 202432.1532.1530.7230.9430.94109,226
Jul 12, 202431.2932.3231.0132.2832.28697,623
Jul 11, 202429.0030.7929.0030.7930.79332,440
Jul 10, 202429.9929.9928.2329.3329.3345,812
Jul 9, 202430.9331.6929.5029.5929.5951,592
Jul 8, 202431.0532.0030.6130.9330.93109,122
Jul 5, 202431.0531.5430.2630.9530.95272,450
Jul 4, 202428.8530.0428.1030.0430.04135,735
Jul 3, 202427.1129.3526.7028.6128.61322,754
Jul 2, 202427.9627.9627.9627.9627.9627,449
Jul 1, 202428.0029.4328.0029.4329.43134,600
Jun 28, 202427.5528.4527.5528.0328.0324,577
Jun 27, 202429.2029.2927.7528.0328.0342,893
Jun 26, 202428.5729.9528.0529.1129.1191,927
Jun 25, 202429.1529.6028.4028.5928.5921,076
Jun 24, 202429.5030.0028.6028.6728.6778,634
Jun 21, 202429.2029.7628.6129.3329.3327,317
Jun 20, 202429.7030.0028.9329.2429.24143,237
Jun 19, 202431.2431.2430.0030.4530.45237,993
Jun 18, 202429.7629.7629.7629.7629.7625,718
Jun 14, 202427.0528.4026.7028.3528.35157,424
Jun 13, 202427.2028.1526.7627.0527.05215,839
Jun 12, 202426.6227.9026.6227.1927.1947,221
Jun 11, 202426.7427.7426.5026.6226.6270,386
Jun 10, 202426.8028.1126.2527.2427.24116,320
Jun 7, 202426.2127.1925.8026.7926.7950,959
Jun 6, 202424.9026.1224.9026.1126.1149,626
Jun 5, 202424.4326.2524.4324.8824.88101,042
Jun 4, 202427.6027.6025.7125.7125.7199,085
Jun 3, 202426.5027.0626.5027.0627.0630,682
May 31, 202426.4626.5025.4025.7825.7872,429
May 30, 202428.3028.3026.1026.1526.15126,714
May 29, 202428.8028.8027.1527.4727.4734,438
May 28, 202428.3028.3227.3527.6927.6944,957
May 27, 202428.7029.4527.8528.0028.0070,152
May 24, 202427.6928.9427.5028.6428.6452,416
May 23, 202428.2028.8027.2627.5827.58166,092
May 22, 202429.0930.3828.6928.6928.69217,986
May 21, 202430.1031.9430.1030.1930.19127,842
May 17, 202428.4029.9628.0029.3129.31154,349
May 16, 202428.5028.9528.2528.5428.5466,400
May 15, 202428.4929.0028.3028.6128.6164,033
May 14, 202428.2528.4927.5528.0028.0073,164
May 13, 202428.1029.2027.0127.7627.76203,921
May 10, 202428.3029.2527.6528.0128.0183,065
May 9, 202429.5529.7928.0028.8928.89189,007
May 8, 202428.7829.8528.7029.1429.1450,057
May 7, 202430.0030.2228.6228.7628.76168,913
May 6, 202430.7031.5030.0030.1230.12131,514
May 3, 202430.9932.2830.2031.0231.02102,986
May 2, 202432.0532.6930.4630.7730.77156,488
Apr 30, 202433.1433.5031.7531.9431.9486,896
Apr 29, 202433.2033.2031.7032.4932.49134,083
Apr 26, 202432.1332.1330.6532.1332.13336,833
Apr 25, 202429.5031.5028.9030.6030.60491,214
Apr 24, 202429.4832.4529.4830.2830.28743,243
Apr 23, 202434.2334.2330.9731.0331.031,791,907
Apr 22, 202432.6032.6032.6032.6032.6064,204
Apr 19, 202431.0531.0529.5531.0531.05376,391
Apr 18, 202432.4333.3029.1329.5829.581,038,613
Apr 16, 202432.2933.2531.7132.3632.36348,000
Apr 15, 202433.2934.8031.6131.9831.98910,988
Apr 12, 202434.4436.2231.8934.0934.091,033,223
Apr 10, 202438.5239.0234.9134.9134.91948,612
Apr 9, 202436.9640.4136.5038.7838.781,783,671
Apr 8, 202433.1036.7433.1036.7436.742,475,483
Apr 5, 202434.0635.5033.1133.4033.40325,492
Apr 4, 202432.7635.9832.4134.2034.201,454,849
Apr 3, 202434.2336.6032.2032.7132.71696,491
Apr 2, 202431.3434.4930.6734.1534.151,982,220
Apr 1, 202429.0531.4929.0531.3631.361,070,800
Mar 28, 202427.6728.9227.6728.6328.63332,123
Mar 27, 202428.0229.3027.0727.5527.55675,146
Mar 26, 202425.7828.3325.6528.0528.05886,171
Mar 22, 202428.0129.8326.9926.9926.991,240,592
Mar 21, 202428.7729.4027.1228.4128.41487,006
Mar 20, 202428.0628.0626.8028.0628.061,225,715
Mar 19, 202426.7326.7326.7326.7326.73111,315
Mar 18, 202424.2525.4623.3025.4625.46481,229
Mar 15, 202423.7724.5422.6024.2524.25202,333
Mar 14, 202423.2024.7622.9523.6023.60761,378
Mar 13, 202424.5525.9824.1524.1524.1599,900
Mar 12, 202426.0326.2225.4225.4225.42346,563
Mar 11, 202428.0028.1526.7526.7526.75736,084
Mar 7, 202427.9430.0027.9428.1528.151,204,280
Mar 6, 202429.4129.4129.4129.4129.4113,651
Mar 5, 202430.9530.9530.9530.9530.9518,360
Mar 4, 202434.0234.0232.5732.5732.57390,139
Mar 1, 202431.3932.7030.9432.7032.70745,779
Feb 29, 202430.9931.1529.7031.1531.152,168,158
Feb 28, 202428.8329.6728.3529.6729.671,272,594
Feb 27, 202426.9228.2626.8228.2628.26617,384
Feb 26, 202427.0327.7526.3526.9226.92241,595
Feb 23, 202429.7930.0027.5927.6027.60329,324
Feb 22, 202428.4329.8327.5129.0429.04982,438
Feb 21, 202431.3931.3928.4128.4128.411,238,282
Feb 20, 202429.9029.9029.9029.9029.90173,900
Feb 19, 202427.9028.4827.4228.4828.48542,233
Feb 16, 202426.7027.1325.5627.1327.13732,070
Feb 15, 202424.6025.8423.8025.8425.84555,639
Feb 14, 202424.3726.7024.3724.6124.61413,556
Feb 13, 202425.6525.6525.6525.6525.6526,666
Feb 12, 202427.2127.6627.0027.0027.00216,585
Feb 9, 202429.5331.0528.1128.4228.421,337,844
Feb 8, 202432.0132.0127.2029.5829.581,428,619
Feb 7, 202429.5029.5029.5029.5029.50548,625
Feb 6, 202426.8226.8226.8226.8226.82349,200
Feb 5, 202425.5525.5525.5525.5525.55250,057
Feb 2, 202423.9824.3423.6724.3424.34328,093
Feb 1, 202422.8923.1922.2723.1923.19957,957
Jan 31, 202421.4522.2521.1522.0922.09177,853
Jan 30, 202422.0022.3020.7521.4521.4571,798
Jan 29, 202421.3222.2021.0021.6521.65132,815
Jan 25, 202420.7021.5020.0521.3221.3267,120
Jan 24, 202420.9820.9820.3020.6220.62134,624
Jan 23, 202423.1823.1820.9821.2321.23619,594
Jan 19, 202421.8021.9920.5521.0321.0373,898
Jan 17, 202420.8222.3520.7720.7720.77169,391
Jan 16, 202423.2023.4021.8621.8621.86184,170
Jan 15, 202422.1023.2821.2623.0123.01180,970

Related Tickers

ENGINERSIN.BO Engineers India Limited
176.90
+5.02%
 
NBCC.BO NBCC (India) Limited
86.26
+2.60%
 
HCC.BO Hindustan Construction Company Limited
33.15
-2.76%
 
PATELENG.BO Patel Engineering Limited
49.43
+0.14%
 
IRCON.NS Ircon International Limited
190.01
+1.05%