NSE - Free Realtime Quote INR

Sadbhav Engineering Limited (SADBHAV.NS)

22.46

+1.02

+(4.76%)

As of 10:58:01 AM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	21.83	22.83	21.83	22.46	22.46	662,499
Jan 15, 2025	22.30	22.73	21.17	21.44	21.44	1,012,728
Jan 14, 2025	21.99	22.30	21.29	21.97	21.97	1,282,171
Jan 13, 2025	22.50	22.96	21.00	21.26	21.26	1,001,511
Jan 10, 2025	24.00	24.37	22.53	22.82	22.82	705,223
Jan 9, 2025	24.55	24.81	23.00	23.59	23.59	873,413
Jan 8, 2025	25.50	25.63	24.24	24.55	24.55	1,099,614
Jan 7, 2025	25.50	26.11	24.77	25.16	25.16	852,377
Jan 6, 2025	27.10	27.10	24.90	25.43	25.43	1,166,262
Jan 3, 2025	27.05	27.63	26.95	27.08	27.08	545,520
Jan 2, 2025	27.20	27.50	26.75	27.05	27.05	1,169,721
Jan 1, 2025	27.12	27.63	27.06	27.23	27.23	908,396
Dec 31, 2024	26.50	27.24	26.27	26.89	26.89	471,635
Dec 30, 2024	26.96	27.68	26.41	26.56	26.56	625,851
Dec 27, 2024	27.26	27.73	26.58	26.96	26.96	1,225,754
Dec 26, 2024	28.05	28.60	27.01	27.27	27.27	1,270,548
Dec 24, 2024	27.77	28.82	27.21	28.05	28.05	726,192
Dec 23, 2024	28.28	28.80	27.20	27.43	27.43	652,463
Dec 20, 2024	29.30	29.73	27.50	27.88	27.88	970,226
Dec 19, 2024	27.60	30.35	27.16	29.03	29.03	3,399,609
Dec 18, 2024	28.80	29.03	27.76	27.83	27.83	646,217
Dec 17, 2024	29.30	29.75	28.30	28.84	28.84	734,220
Dec 16, 2024	29.67	30.00	28.94	29.30	29.30	563,001
Dec 13, 2024	29.50	29.88	28.63	29.29	29.29	674,209
Dec 12, 2024	31.80	31.80	29.60	30.00	30.00	1,485,679
Dec 11, 2024	30.41	30.70	30.01	30.36	30.36	837,805
Dec 10, 2024	30.87	31.00	30.10	30.38	30.38	449,536
Dec 9, 2024	31.49	32.59	30.69	30.87	30.87	1,981,426
Dec 6, 2024	30.01	32.70	30.01	31.20	31.20	4,070,269
Dec 5, 2024	30.39	30.61	29.48	29.76	29.76	663,415
Dec 4, 2024	30.44	30.66	29.56	29.97	29.97	685,194
Dec 3, 2024	31.40	31.40	29.75	30.00	30.00	676,439
Dec 2, 2024	30.98	30.98	29.50	30.04	30.04	590,582
Nov 29, 2024	30.99	31.20	29.72	30.27	30.27	1,802,811
Nov 28, 2024	29.88	31.13	29.57	30.62	30.62	1,389,824
Nov 27, 2024	30.03	30.03	29.01	29.65	29.65	1,453,871
Nov 26, 2024	27.50	28.60	27.02	28.60	28.60	763,656
Nov 25, 2024	27.87	28.58	27.11	27.24	27.24	1,399,197
Nov 22, 2024	26.88	27.94	26.49	27.23	27.23	771,814
Nov 21, 2024	27.46	27.70	26.36	26.61	26.61	1,195,079
Nov 19, 2024	27.15	28.42	27.15	27.58	27.58	1,480,607
Nov 18, 2024	27.95	28.10	26.86	27.07	27.07	1,163,463
Nov 14, 2024	27.61	28.94	27.30	27.56	27.56	710,536
Nov 13, 2024	29.30	29.55	27.71	27.73	27.73	977,080
Nov 12, 2024	29.85	30.50	28.91	29.17	29.17	1,786,224
Nov 11, 2024	30.25	30.90	29.67	29.98	29.98	669,210
Nov 8, 2024	32.00	32.10	30.09	30.25	30.25	1,321,314
Nov 7, 2024	31.11	32.47	30.93	31.68	31.68	1,158,077
Nov 6, 2024	31.99	32.37	30.50	31.19	31.19	2,957,796
Nov 5, 2024	29.50	30.83	29.13	30.83	30.83	834,133
Nov 4, 2024	29.31	29.78	28.55	29.37	29.37	946,977
Nov 1, 2024	28.55	29.56	28.50	29.55	29.55	819,415
Oct 31, 2024	28.90	29.03	27.79	28.16	28.16	2,546,830
Oct 30, 2024	27.50	28.75	27.50	28.75	28.75	1,118,214
Oct 29, 2024	27.40	28.38	27.20	27.39	27.39	1,231,927
Oct 28, 2024	28.64	28.64	27.22	27.49	27.49	2,479,589
Oct 25, 2024	30.25	30.89	28.66	28.66	28.66	2,029,508
Oct 24, 2024	30.74	31.19	29.83	30.17	30.17	1,868,799
Oct 23, 2024	30.06	31.89	29.81	30.22	30.22	1,191,421
Oct 22, 2024	32.50	32.78	31.17	31.17	31.17	1,166,253
Oct 21, 2024	34.76	35.61	32.82	32.82	32.82	1,148,419
Oct 18, 2024	34.35	34.90	33.42	34.55	34.55	870,433
Oct 17, 2024	35.79	36.04	34.31	34.78	34.78	1,412,243
Oct 16, 2024	35.00	36.93	35.00	35.90	35.90	2,760,968
Oct 15, 2024	35.89	36.39	34.74	35.18	35.18	2,838,585
Oct 14, 2024	36.55	38.08	35.37	36.40	36.40	2,316,040
Oct 11, 2024	38.32	38.32	35.21	36.27	36.27	4,264,714
Oct 10, 2024	35.16	36.50	34.80	36.50	36.50	698,330
Oct 9, 2024	35.80	36.27	34.26	34.77	34.77	1,417,580
Oct 8, 2024	32.11	34.99	32.11	34.99	34.99	2,298,208
Oct 7, 2024	35.09	36.54	33.33	33.33	33.33	3,018,708
Oct 4, 2024	38.00	38.67	34.98	35.09	35.09	4,861,138
Oct 3, 2024	35.09	36.83	34.73	36.83	36.83	7,087,899
Oct 1, 2024	35.09	35.09	33.45	35.08	35.08	14,199,802
Sep 30, 2024	33.42	33.42	33.42	33.42	33.42	752,038
Sep 27, 2024	30.20	31.83	30.11	31.83	31.83	1,826,126
Sep 26, 2024	29.80	30.90	29.75	30.32	30.32	864,082
Sep 25, 2024	31.00	31.69	29.92	30.09	30.09	2,087,039
Sep 24, 2024	31.26	32.60	30.90	31.06	31.06	892,078
Sep 23, 2024	31.10	32.10	31.00	31.25	31.25	1,086,715
Sep 20, 2024	30.65	31.44	30.10	30.62	30.62	1,893,664
Sep 19, 2024	32.40	32.40	30.13	30.55	30.55	2,672,440
Sep 18, 2024	31.16	32.08	30.90	31.72	31.72	834,782
Sep 17, 2024	32.85	33.38	30.95	31.10	31.10	1,960,860
Sep 16, 2024	30.65	32.08	30.65	32.07	32.07	2,009,035
Sep 13, 2024	30.60	32.18	30.05	30.56	30.56	3,338,258
Sep 12, 2024	33.00	34.33	31.29	31.46	31.46	2,129,538
Sep 11, 2024	32.44	33.85	31.80	32.94	32.94	2,144,418
Sep 10, 2024	32.60	33.19	31.59	32.25	32.25	7,170,500
Sep 9, 2024	35.75	35.75	33.26	33.26	33.26	2,397,321
Sep 6, 2024	38.35	38.70	35.02	35.02	35.02	5,509,448
Sep 5, 2024	36.01	36.87	35.15	36.87	36.87	866,649
Sep 4, 2024	32.99	35.12	32.70	35.12	35.12	2,311,426
Sep 3, 2024	32.29	33.83	31.67	33.45	33.45	5,839,807
Sep 2, 2024	33.00	33.50	31.29	32.22	32.22	5,117,944
Aug 30, 2024	32.20	32.70	31.50	31.91	31.91	1,811,737
Aug 29, 2024	32.94	33.72	30.81	31.84	31.84	2,385,867
Aug 28, 2024	33.54	33.79	32.12	32.12	32.12	1,440,561
Aug 27, 2024	34.35	35.20	33.82	33.82	33.82	1,977,365
Aug 26, 2024	37.50	37.95	35.60	35.60	35.60	1,577,942
Aug 23, 2024	37.45	38.28	36.38	37.48	37.48	8,355,621
Aug 22, 2024	31.90	34.80	31.90	34.80	34.80	7,574,181
Aug 21, 2024	29.70	32.00	28.91	31.64	31.64	3,001,891
Aug 20, 2024	30.00	30.90	28.71	29.18	29.18	1,225,100
Aug 19, 2024	29.40	30.15	28.75	29.67	29.67	868,520
Aug 16, 2024	28.70	30.60	28.20	28.83	28.83	2,482,512
Aug 14, 2024	30.74	30.74	28.00	28.69	28.69	751,408
Aug 13, 2024	30.80	31.70	29.25	29.54	29.54	1,039,520
Aug 12, 2024	31.69	33.78	30.91	31.28	31.28	2,975,799
Aug 9, 2024	29.40	31.72	29.16	31.72	31.72	3,228,654
Aug 8, 2024	28.00	29.14	27.71	28.84	28.84	578,091
Aug 7, 2024	27.89	28.46	27.01	28.00	28.00	502,971
Aug 6, 2024	28.84	28.89	26.72	26.88	26.88	558,720
Aug 5, 2024	28.15	30.23	27.77	27.93	27.93	1,318,549
Aug 2, 2024	27.67	29.09	27.40	29.08	29.08	1,956,305
Aug 1, 2024	28.58	28.99	27.50	27.71	27.71	1,027,966
Jul 31, 2024	30.49	31.00	28.58	28.58	28.58	3,102,437
Jul 30, 2024	30.40	30.70	29.71	30.09	30.09	837,053
Jul 29, 2024	30.57	31.00	29.02	30.03	30.03	1,255,852
Jul 26, 2024	29.00	30.14	29.00	29.90	29.90	933,151
Jul 25, 2024	29.04	29.56	28.47	28.71	28.71	351,564
Jul 24, 2024	28.25	29.66	28.00	29.04	29.04	683,759
Jul 23, 2024	28.95	29.69	27.70	28.25	28.25	875,118
Jul 22, 2024	28.30	29.88	27.82	28.73	28.73	1,616,104
Jul 19, 2024	30.00	30.45	28.46	28.46	28.46	629,948
Jul 18, 2024	31.51	33.11	29.96	29.96	29.96	5,930,056
Jul 16, 2024	30.04	31.97	30.04	31.54	31.54	759,511
Jul 15, 2024	32.00	32.40	30.55	30.81	30.81	417,494
Jul 12, 2024	32.00	32.00	30.01	32.00	32.00	1,338,893
Jul 11, 2024	29.00	30.48	28.95	30.48	30.48	611,955
Jul 10, 2024	29.59	29.98	28.12	29.03	29.03	366,372
Jul 9, 2024	31.50	31.50	29.50	29.61	29.61	310,317
Jul 8, 2024	31.35	32.35	30.70	31.06	31.06	799,834
Jul 5, 2024	31.74	31.74	29.25	30.90	30.90	1,418,678
Jul 4, 2024	28.60	30.33	28.50	30.23	30.23	1,352,485
Jul 3, 2024	27.05	29.19	26.41	28.90	28.90	1,419,274
Jul 2, 2024	27.80	27.80	27.80	27.80	27.80	816,332
Jul 1, 2024	28.20	29.27	27.88	29.27	29.27	247,151
Jun 28, 2024	28.40	28.50	27.80	27.88	27.88	193,064
Jun 27, 2024	29.21	29.30	28.20	28.28	28.28	298,447
Jun 26, 2024	28.23	29.84	28.22	29.21	29.21	483,256
Jun 25, 2024	28.81	29.65	28.35	28.42	28.42	406,693
Jun 24, 2024	29.25	30.00	28.75	28.81	28.81	357,665
Jun 21, 2024	29.20	29.75	28.80	29.25	29.25	318,064
Jun 20, 2024	29.45	30.45	29.00	29.15	29.15	458,240
Jun 19, 2024	31.27	31.27	29.90	30.30	30.30	2,124,391
Jun 18, 2024	29.79	29.79	29.79	29.79	29.79	496,288
Jun 14, 2024	26.80	28.45	26.71	28.38	28.38	596,289
Jun 13, 2024	27.50	28.10	26.72	27.10	27.10	350,661
Jun 12, 2024	26.75	27.89	26.22	27.15	27.15	313,657
Jun 11, 2024	27.20	27.99	26.25	26.69	26.69	329,236
Jun 10, 2024	26.85	28.10	26.00	27.20	27.20	394,654
Jun 7, 2024	25.50	27.20	25.10	26.85	26.85	374,295
Jun 6, 2024	25.00	26.35	25.00	26.25	26.25	368,364
Jun 5, 2024	24.65	26.00	24.65	25.10	25.10	846,728
Jun 4, 2024	27.00	27.25	25.95	25.95	25.95	223,609
Jun 3, 2024	26.55	27.30	26.45	27.30	27.30	512,706
May 31, 2024	26.20	26.60	25.20	26.00	26.00	176,498
May 30, 2024	27.45	27.55	26.10	26.10	26.10	397,025
May 29, 2024	27.90	27.90	27.00	27.45	27.45	187,775
May 28, 2024	28.30	28.40	27.20	27.60	27.60	151,309
May 27, 2024	28.75	29.15	27.80	27.90	27.90	217,051
May 24, 2024	27.15	29.15	27.15	28.55	28.55	389,517
May 23, 2024	28.75	28.75	27.40	27.80	27.80	689,316
May 22, 2024	29.20	30.95	28.80	28.80	28.80	545,656
May 21, 2024	31.20	32.00	30.00	30.30	30.30	537,449
May 17, 2024	28.55	29.80	27.35	29.45	29.45	724,824
May 16, 2024	28.95	29.00	28.20	28.40	28.40	137,938
May 15, 2024	28.60	29.15	28.30	28.50	28.50	211,810
May 14, 2024	27.75	28.85	27.75	28.20	28.20	263,834
May 13, 2024	28.15	29.20	27.00	27.80	27.80	649,671
May 10, 2024	28.60	29.20	27.85	28.10	28.10	250,525
May 9, 2024	29.05	29.75	27.70	28.60	28.60	371,685
May 8, 2024	28.50	29.75	28.40	29.05	29.05	256,270
May 7, 2024	30.05	30.70	28.65	28.80	28.80	994,637
May 6, 2024	30.75	31.40	30.00	30.15	30.15	659,489
May 3, 2024	30.95	32.35	30.20	30.70	30.70	745,152
May 2, 2024	31.75	32.55	30.70	30.95	30.95	560,863
Apr 30, 2024	33.40	33.40	31.60	31.75	31.75	664,749
Apr 29, 2024	33.30	33.40	31.60	33.10	33.10	1,256,595
Apr 26, 2024	32.15	32.15	31.45	32.15	32.15	2,563,066
Apr 25, 2024	29.40	31.30	29.05	30.65	30.65	1,873,775
Apr 24, 2024	29.85	32.50	29.85	30.55	30.55	4,297,184
Apr 23, 2024	34.15	34.15	30.95	31.35	31.35	4,917,626
Apr 22, 2024	32.55	32.55	32.55	32.55	32.55	169,852
Apr 19, 2024	31.00	31.00	30.55	31.00	31.00	1,403,090
Apr 18, 2024	32.30	33.35	29.10	29.55	29.55	4,291,232
Apr 16, 2024	31.90	33.30	31.80	32.30	32.30	2,056,024
Apr 15, 2024	33.00	34.85	31.50	32.00	32.00	4,526,685
Apr 12, 2024	34.85	36.30	32.10	34.25	34.25	7,765,827
Apr 10, 2024	38.55	38.95	34.85	34.85	34.85	4,562,315
Apr 9, 2024	36.55	40.30	36.55	38.70	38.70	14,276,346
Apr 8, 2024	33.10	36.65	33.10	36.65	36.65	9,666,579
Apr 5, 2024	34.15	35.45	33.10	33.35	33.35	2,122,479
Apr 4, 2024	32.85	35.95	32.30	34.20	34.20	5,057,152
Apr 3, 2024	34.70	36.65	32.10	32.70	32.70	5,328,345
Apr 2, 2024	31.35	34.45	30.80	34.20	34.20	8,718,307
Apr 1, 2024	29.45	31.45	29.05	31.35	31.35	6,300,685
Mar 28, 2024	27.75	28.85	27.75	28.60	28.60	1,716,958
Mar 27, 2024	28.00	29.40	27.05	27.50	27.50	4,431,209
Mar 26, 2024	25.85	28.35	25.65	28.05	28.05	4,550,371
Mar 22, 2024	28.35	29.80	27.00	27.00	27.00	5,932,732
Mar 21, 2024	28.60	29.10	27.15	28.40	28.40	1,983,329
Mar 20, 2024	27.75	27.75	26.70	27.75	27.75	1,531,470
Mar 19, 2024	26.45	26.45	26.45	26.45	26.45	127,189
Mar 18, 2024	24.35	25.20	24.00	25.20	25.20	318,487
Mar 15, 2024	23.65	24.70	22.55	24.00	24.00	1,217,392
Mar 14, 2024	23.00	24.90	23.00	23.65	23.65	4,302,209
Mar 13, 2024	25.05	26.00	24.20	24.20	24.20	766,398
Mar 12, 2024	26.20	26.40	25.45	25.45	25.45	1,470,454
Mar 11, 2024	28.00	28.10	26.75	26.75	26.75	5,344,299
Mar 7, 2024	27.75	30.65	27.75	28.15	28.15	4,229,668
Mar 6, 2024	29.20	29.20	29.20	29.20	29.20	61,094
Mar 5, 2024	30.70	30.70	30.70	30.70	30.70	113,854
Mar 4, 2024	33.95	33.95	32.30	32.30	32.30	1,975,072
Mar 1, 2024	30.95	32.40	30.90	32.40	32.40	993,412
Feb 29, 2024	30.90	30.90	29.55	30.90	30.90	2,982,201
Feb 28, 2024	28.70	29.45	28.30	29.45	29.45	2,743,573
Feb 27, 2024	27.10	28.05	26.80	28.05	28.05	854,275
Feb 26, 2024	27.60	27.75	26.35	26.75	26.75	880,120
Feb 23, 2024	29.50	30.00	27.65	27.65	27.65	1,084,207
Feb 22, 2024	28.70	29.75	27.55	29.10	29.10	2,708,980
Feb 21, 2024	31.25	31.25	28.35	28.35	28.35	3,456,346
Feb 20, 2024	29.80	29.80	29.80	29.80	29.80	330,380
Feb 19, 2024	27.80	28.40	27.30	28.40	28.40	1,417,678
Feb 16, 2024	26.80	27.05	25.50	27.05	27.05	1,328,700
Feb 15, 2024	24.50	25.80	23.65	25.80	25.80	2,175,594
Feb 14, 2024	24.50	26.65	24.50	24.60	24.60	5,626,743
Feb 13, 2024	25.75	25.75	25.75	25.75	25.75	130,562
Feb 12, 2024	27.30	27.70	27.10	27.10	27.10	622,744
Feb 9, 2024	29.80	31.05	28.15	28.50	28.50	3,852,529
Feb 8, 2024	32.30	32.30	27.25	29.60	29.60	5,879,176
Feb 7, 2024	29.40	29.40	29.40	29.40	29.40	336,636
Feb 6, 2024	26.75	26.75	26.75	26.75	26.75	131,303
Feb 5, 2024	25.50	25.50	25.50	25.50	25.50	174,847
Feb 2, 2024	23.85	24.30	23.70	24.30	24.30	695,244
Feb 1, 2024	22.60	23.15	22.20	23.15	23.15	1,978,966
Jan 31, 2024	21.75	22.20	21.25	22.05	22.05	958,192
Jan 30, 2024	22.00	22.25	20.80	21.15	21.15	385,742
Jan 29, 2024	22.25	22.35	21.50	21.55	21.55	1,048,067
Jan 25, 2024	20.60	21.55	20.35	21.30	21.30	295,206
Jan 24, 2024	20.75	20.90	20.40	20.70	20.70	392,345
Jan 23, 2024	22.90	22.90	20.75	21.15	21.15	1,047,355
Jan 19, 2024	21.35	22.00	20.55	20.85	20.85	405,627
Jan 18, 2024	20.85	21.65	20.10	21.35	21.35	420,098
Jan 17, 2024	21.05	22.45	20.85	20.85	20.85	522,597
Jan 16, 2024	23.10	23.50	21.95	21.95	21.95	680,892

SADBHIN.BO Sadbhav Infrastructure Project Limited

5.85

+4.28%

AHLUCONT.BO Ahluwalia Contracts (India) Limited

872.65

+4.20%

TCLCONS.NS Tantia Constructions Limited

46.79

+0.56%

WELENT.BO Welspun Enterprises Limited

617.35

+1.79%

DBEIL.NS DEEPAK BUILDERS & ENG I L

174.89

+2.16%

GAYAPROJ.NS Gayatri Projects Limited

7.75

-2.15%

HGINFRA.NS H.G. Infra Engineering Limited

1,382.65

+2.18%

VPRPL.NS Vishnu Prakash R Punglia Limited

258.50

+3.27%

CEINSYSTECH.BO Ceinsys Tech Limited

1,928.50

-1.89%

TECHNOE.NS Techno Electric & Engineering Company Limited

1,339.60

+5.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sadbhav Engineering Limited (SADBHAV.NS)

Related Tickers