Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Sadbhav Engineering Limited (SADBHAV.NS)

15.13
+0.72
+(5.00%)
As of 2:18:14 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202515.1315.1314.5015.1315.131,479,006
Apr 24, 202514.4114.4114.4114.4114.4198,064
Apr 23, 202513.7313.7313.7313.7313.7383,542
Apr 22, 202513.0813.0813.0813.0813.0864,916
Apr 21, 202512.4612.4612.4612.4612.4643,222
Apr 17, 202511.8711.8711.8711.8711.8752,248
Apr 16, 202511.6411.6411.6411.6411.6417,623
Apr 15, 202511.4211.4211.2211.4211.42114,276
Apr 11, 202511.2011.2211.0911.2011.2067,454
Apr 9, 202511.0011.0010.7811.0011.00169,952
Apr 8, 202511.0011.1511.0011.0011.0098,529
Apr 7, 202511.1611.1611.1611.1611.1688,537
Apr 4, 202511.3911.3911.3911.3911.39125,208
Apr 3, 202511.1711.1711.1711.1711.1710,251
Apr 2, 202510.9610.9610.9610.9610.969,994
Apr 1, 202510.7510.7510.7510.7510.7532,602
Mar 28, 202510.5410.9710.5410.5410.541,369,166
Mar 27, 202510.7610.7610.7610.7610.76430,437
Mar 26, 202510.9810.9810.9810.9810.98336,952
Mar 25, 202511.2111.2111.2111.2111.21105,106
Mar 24, 202511.4411.4411.4411.4411.44295,901
Mar 21, 202511.6811.6811.6811.6811.68351,624
Mar 20, 202511.9211.9211.9211.9211.92267,516
Mar 19, 202512.1712.1712.1712.1712.17296,968
Mar 18, 202512.4212.4212.4212.4212.42111,828
Mar 17, 202512.6812.6812.6812.6812.6891,319
Mar 13, 202512.9412.9412.9412.9412.9489,272
Mar 12, 202513.2113.2113.2113.2113.2142,018
Mar 11, 202513.8613.8613.4713.4813.481,031,868
Mar 10, 202514.0014.2214.0014.1814.18388,634
Mar 7, 202513.2013.5513.2013.5513.55195,468
Mar 6, 202512.9012.9112.8812.9112.91133,989
Mar 5, 202511.8012.3011.8012.3012.30149,092
Mar 4, 202512.5012.5011.5011.7211.72563,178
Mar 3, 202512.9913.2212.0612.0612.06456,323
Feb 28, 202513.5513.5512.6512.7012.70527,086
Feb 27, 202514.0014.1913.3213.3213.32356,209
Feb 25, 202514.4914.8013.9214.0314.03242,011
Feb 24, 202515.3015.3014.5314.5614.56268,988
Feb 21, 202515.4415.8914.8015.3015.30333,903
Feb 20, 202514.7415.2514.3015.1615.16517,487
Feb 19, 202513.8015.0013.8014.7714.77709,308
Feb 18, 202515.0015.0014.5314.5314.53123,223
Feb 17, 202515.3015.3015.3015.3015.30792,735
Feb 14, 202517.1317.3516.1116.1116.11334,962
Feb 13, 202517.1017.5916.5516.9616.96206,114
Feb 12, 202517.4317.9516.5516.9316.93470,024
Feb 11, 202518.5118.8017.4317.4317.43589,100
Feb 10, 202518.1318.8017.8518.3518.35280,385
Feb 7, 202518.7418.8017.9218.1318.1394,964
Feb 6, 202519.2519.3518.5418.7518.75333,544
Feb 5, 202517.7318.5417.7318.5318.53419,500
Feb 4, 202517.5017.7516.6517.6617.66331,166
Feb 3, 202518.3818.3817.2317.2317.23277,537
Feb 1, 202518.2018.4617.7518.1418.14155,602
Jan 31, 202518.4618.4717.8617.9917.99782,682
Jan 30, 202518.5619.3418.0018.8118.812,699,618
Jan 29, 202517.7418.9117.5818.5618.563,932,803
Jan 28, 202517.2218.7416.9518.0118.015,284,330
Jan 27, 202518.6618.7817.8517.8517.85479,376
Jan 24, 202519.7919.8918.5918.7918.791,255,375
Jan 23, 202519.7620.5019.5019.6819.68712,580
Jan 22, 202521.2021.2119.3019.9019.90996,036
Jan 21, 202522.3822.6020.8021.0821.08739,105
Jan 20, 202521.6222.7521.5721.8521.85565,077
Jan 17, 202522.1022.2321.3621.4921.491,294,431
Jan 16, 202521.8322.8321.8322.2122.211,165,272
Jan 15, 202522.3022.7321.1721.4421.441,012,728
Jan 14, 202521.9922.3021.2921.9721.971,282,171
Jan 13, 202522.5022.9621.0021.2621.261,001,511
Jan 10, 202524.0024.3722.5322.8222.82705,223
Jan 9, 202524.5524.8123.0023.5923.59873,413
Jan 8, 202525.5025.6324.2424.5524.551,099,614
Jan 7, 202525.5026.1124.7725.1625.16852,377
Jan 6, 202527.1027.1024.9025.4325.431,166,262
Jan 3, 202527.0527.6326.9527.0827.08545,520
Jan 2, 202527.2027.5026.7527.0527.051,169,721
Jan 1, 202527.1227.6327.0627.2327.23908,396
Dec 31, 202426.5027.2426.2726.8926.89471,635
Dec 30, 202426.9627.6826.4126.5626.56625,851
Dec 27, 202427.2627.7326.5826.9626.961,225,754
Dec 26, 202428.0528.6027.0127.2727.271,270,548
Dec 24, 202427.7728.8227.2128.0528.05726,192
Dec 23, 202428.2828.8027.2027.4327.43652,463
Dec 20, 202429.3029.7327.5027.8827.88970,226
Dec 19, 202427.6030.3527.1629.0329.033,399,609
Dec 18, 202428.8029.0327.7627.8327.83646,217
Dec 17, 202429.3029.7528.3028.8428.84734,220
Dec 16, 202429.6730.0028.9429.3029.30563,001
Dec 13, 202429.5029.8828.6329.2929.29674,209
Dec 12, 202431.8031.8029.6030.0030.001,485,679
Dec 11, 202430.4130.7030.0130.3630.36837,805
Dec 10, 202430.8731.0030.1030.3830.38449,536
Dec 9, 202431.4932.5930.6930.8730.871,981,426
Dec 6, 202430.0132.7030.0131.2031.204,070,269
Dec 5, 202430.3930.6129.4829.7629.76663,415
Dec 4, 202430.4430.6629.5629.9729.97685,194
Dec 3, 202431.4031.4029.7530.0030.00676,439
Dec 2, 202430.9830.9829.5030.0430.04590,582
Nov 29, 202430.9931.2029.7230.2730.271,802,811
Nov 28, 202429.8831.1329.5730.6230.621,389,824
Nov 27, 202430.0330.0329.0129.6529.651,453,871
Nov 26, 202427.5028.6027.0228.6028.60763,656
Nov 25, 202427.8728.5827.1127.2427.241,399,197
Nov 22, 202426.8827.9426.4927.2327.23771,814
Nov 21, 202427.4627.7026.3626.6126.611,195,079
Nov 19, 202427.1528.4227.1527.5827.581,480,607
Nov 18, 202427.9528.1026.8627.0727.071,163,463
Nov 14, 202427.6128.9427.3027.5627.56710,536
Nov 13, 202429.3029.5527.7127.7327.73977,080
Nov 12, 202429.8530.5028.9129.1729.171,786,224
Nov 11, 202430.2530.9029.6729.9829.98669,210
Nov 8, 202432.0032.1030.0930.2530.251,321,314
Nov 7, 202431.1132.4730.9331.6831.681,158,077
Nov 6, 202431.9932.3730.5031.1931.192,957,796
Nov 5, 202429.5030.8329.1330.8330.83834,133
Nov 4, 202429.3129.7828.5529.3729.37946,977
Nov 1, 202428.5529.5628.5029.5529.55819,415
Oct 31, 202428.9029.0327.7928.1628.162,546,830
Oct 30, 202427.5028.7527.5028.7528.751,118,214
Oct 29, 202427.4028.3827.2027.3927.391,231,927
Oct 28, 202428.6428.6427.2227.4927.492,479,589
Oct 25, 202430.2530.8928.6628.6628.662,029,508
Oct 24, 202430.7431.1929.8330.1730.171,868,799
Oct 23, 202430.0631.8929.8130.2230.221,191,421
Oct 22, 202432.5032.7831.1731.1731.171,166,253
Oct 21, 202434.7635.6132.8232.8232.821,148,419
Oct 18, 202434.3534.9033.4234.5534.55870,433
Oct 17, 202435.7936.0434.3134.7834.781,412,243
Oct 16, 202435.0036.9335.0035.9035.902,760,968
Oct 15, 202435.8936.3934.7435.1835.182,838,585
Oct 14, 202436.5538.0835.3736.4036.402,316,040
Oct 11, 202438.3238.3235.2136.2736.274,264,714
Oct 10, 202435.1636.5034.8036.5036.50698,330
Oct 9, 202435.8036.2734.2634.7734.771,417,580
Oct 8, 202432.1134.9932.1134.9934.992,298,208
Oct 7, 202435.0936.5433.3333.3333.333,018,708
Oct 4, 202438.0038.6734.9835.0935.094,861,138
Oct 3, 202435.0936.8334.7336.8336.837,087,899
Oct 1, 202435.0935.0933.4535.0835.0814,199,802
Sep 30, 202433.4233.4233.4233.4233.42752,038
Sep 27, 202430.2031.8330.1131.8331.831,826,126
Sep 26, 202429.8030.9029.7530.3230.32864,082
Sep 25, 202431.0031.6929.9230.0930.092,087,039
Sep 24, 202431.2632.6030.9031.0631.06892,078
Sep 23, 202431.1032.1031.0031.2531.251,086,715
Sep 20, 202430.6531.4430.1030.6230.621,893,664
Sep 19, 202432.4032.4030.1330.5530.552,672,440
Sep 18, 202431.1632.0830.9031.7231.72834,782
Sep 17, 202432.8533.3830.9531.1031.101,960,860
Sep 16, 202430.6532.0830.6532.0732.072,009,035
Sep 13, 202430.6032.1830.0530.5630.563,338,258
Sep 12, 202433.0034.3331.2931.4631.462,129,538
Sep 11, 202432.4433.8531.8032.9432.942,144,418
Sep 10, 202432.6033.1931.5932.2532.257,170,500
Sep 9, 202435.7535.7533.2633.2633.262,397,321
Sep 6, 202438.3538.7035.0235.0235.025,509,448
Sep 5, 202436.0136.8735.1536.8736.87866,649
Sep 4, 202432.9935.1232.7035.1235.122,311,426
Sep 3, 202432.2933.8331.6733.4533.455,839,807
Sep 2, 202433.0033.5031.2932.2232.225,117,944
Aug 30, 202432.2032.7031.5031.9131.911,811,737
Aug 29, 202432.9433.7230.8131.8431.842,385,867
Aug 28, 202433.5433.7932.1232.1232.121,440,561
Aug 27, 202434.3535.2033.8233.8233.821,977,365
Aug 26, 202437.5037.9535.6035.6035.601,577,942
Aug 23, 202437.4538.2836.3837.4837.488,355,621
Aug 22, 202431.9034.8031.9034.8034.807,574,181
Aug 21, 202429.7032.0028.9131.6431.643,001,891
Aug 20, 202430.0030.9028.7129.1829.181,225,100
Aug 19, 202429.4030.1528.7529.6729.67868,520
Aug 16, 202428.7030.6028.2028.8328.832,482,512
Aug 14, 202430.7430.7428.0028.6928.69751,408
Aug 13, 202430.8031.7029.2529.5429.541,039,520
Aug 12, 202431.6933.7830.9131.2831.282,975,799
Aug 9, 202429.4031.7229.1631.7231.723,228,654
Aug 8, 202428.0029.1427.7128.8428.84578,091
Aug 7, 202427.8928.4627.0128.0028.00502,971
Aug 6, 202428.8428.8926.7226.8826.88558,720
Aug 5, 202428.1530.2327.7727.9327.931,318,549
Aug 2, 202427.6729.0927.4029.0829.081,956,305
Aug 1, 202428.5828.9927.5027.7127.711,027,966
Jul 31, 202430.4931.0028.5828.5828.583,102,437
Jul 30, 202430.4030.7029.7130.0930.09837,053
Jul 29, 202430.5731.0029.0230.0330.031,255,852
Jul 26, 202429.0030.1429.0029.9029.90933,151
Jul 25, 202429.0429.5628.4728.7128.71351,564
Jul 24, 202428.2529.6628.0029.0429.04683,759
Jul 23, 202428.9529.6927.7028.2528.25875,118
Jul 22, 202428.3029.8827.8228.7328.731,616,104
Jul 19, 202430.0030.4528.4628.4628.46629,948
Jul 18, 202431.5133.1129.9629.9629.965,930,056
Jul 16, 202430.0431.9730.0431.5431.54759,511
Jul 15, 202432.0032.4030.5530.8130.81417,494
Jul 12, 202432.0032.0030.0132.0032.001,338,893
Jul 11, 202429.0030.4828.9530.4830.48611,955
Jul 10, 202429.5929.9828.1229.0329.03366,372
Jul 9, 202431.5031.5029.5029.6129.61310,317
Jul 8, 202431.3532.3530.7031.0631.06799,834
Jul 5, 202431.7431.7429.2530.9030.901,418,678
Jul 4, 202428.6030.3328.5030.2330.231,352,485
Jul 3, 202427.0529.1926.4128.9028.901,419,274
Jul 2, 202427.8027.8027.8027.8027.80816,332
Jul 1, 202428.2029.2727.8829.2729.27247,151
Jun 28, 202428.4028.5027.8027.8827.88193,064
Jun 27, 202429.2129.3028.2028.2828.28298,447
Jun 26, 202428.2329.8428.2229.2129.21483,256
Jun 25, 202428.8129.6528.3528.4228.42406,693
Jun 24, 202429.2530.0028.7528.8128.81357,665
Jun 21, 202429.2029.7528.8029.2529.25318,064
Jun 20, 202429.4530.4529.0029.1529.15458,240
Jun 19, 202431.2731.2729.9030.3030.302,124,391
Jun 18, 202429.7929.7929.7929.7929.79496,288
Jun 14, 202426.8028.4526.7128.3828.38596,289
Jun 13, 202427.5028.1026.7227.1027.10350,661
Jun 12, 202426.7527.8926.2227.1527.15313,657
Jun 11, 202427.2027.9926.2526.6926.69329,236
Jun 10, 202426.8528.1026.0027.2027.20394,654
Jun 7, 202425.5027.2025.1026.8526.85374,295
Jun 6, 202425.0026.3525.0026.2526.25368,364
Jun 5, 202424.6526.0024.6525.1025.10846,728
Jun 4, 202427.0027.2525.9525.9525.95223,609
Jun 3, 202426.5527.3026.4527.3027.30512,706
May 31, 202426.2026.6025.2026.0026.00176,498
May 30, 202427.4527.5526.1026.1026.10397,025
May 29, 202427.9027.9027.0027.4527.45187,775
May 28, 202428.3028.4027.2027.6027.60151,309
May 27, 202428.7529.1527.8027.9027.90217,051
May 24, 202427.1529.1527.1528.5528.55389,517
May 23, 202428.7528.7527.4027.8027.80689,316
May 22, 202429.2030.9528.8028.8028.80545,656
May 21, 202431.2032.0030.0030.3030.30537,449
May 17, 202428.5529.8027.3529.4529.45724,824
May 16, 202428.9529.0028.2028.4028.40137,938
May 15, 202428.6029.1528.3028.5028.50211,810
May 14, 202427.7528.8527.7528.2028.20263,834
May 13, 202428.1529.2027.0027.8027.80649,671
May 10, 202428.6029.2027.8528.1028.10250,525
May 9, 202429.0529.7527.7028.6028.60371,685
May 8, 202428.5029.7528.4029.0529.05256,270
May 7, 202430.0530.7028.6528.8028.80994,637
May 6, 202430.7531.4030.0030.1530.15659,489
May 3, 202430.9532.3530.2030.7030.70745,152
May 2, 202431.7532.5530.7030.9530.95560,863
Apr 30, 202433.4033.4031.6031.7531.75664,749
Apr 29, 202433.3033.4031.6033.1033.101,256,595
Apr 26, 202432.1532.1531.4532.1532.152,563,066
Apr 25, 202429.4031.3029.0530.6530.651,873,775

Related Tickers

SADBHIN.BO Sadbhav Infrastructure Project Limited
4.9600
-4.06%
 
ARTEFACT.BO Artefact Projects Limited
61.00
+0.44%
 
TICL.NS Twamev Construction and Infrastructure Limited
38.95
-1.04%
 
GAYAPROJ.NS Gayatri Projects Limited
7.73
0.00%
 
OMINFRAL.NS Om Infra Limited
120.30
-4.16%
 
HCC.BO Hindustan Construction Company Limited
26.49
-2.82%
 
DBEIL.NS DEEPAK BUILDERS & ENG I L
141.20
-2.43%
 
SEPC.NS SEPC Limited
14.86
-5.29%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,088.10
-1.10%
 
PRAJIND.NS Praj Industries Limited
507.55
-3.62%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.