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

BSE - Free Realtime Quote INR

Sadbhav Infrastructure Project Limited (SADBHIN.BO)

4.9600
-0.2100
(-4.06%)
As of 1:29:33 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.75005.22004.75004.96004.960013,372
Apr 24, 20255.32005.35005.09005.17005.170033,505
Apr 23, 20255.32005.42005.21005.28005.28005,033
Apr 22, 20255.12005.35005.05005.28005.280053,331
Apr 21, 20255.02005.25005.02005.07005.070036,082
Apr 17, 20254.95005.39004.86005.23005.230076,395
Apr 16, 20254.80005.00004.76004.95004.950064,022
Apr 15, 20254.88004.96004.75004.78004.780035,323
Apr 11, 20254.75004.90004.75004.83004.83009,718
Apr 9, 20254.53004.86004.46004.68004.680079,996
Apr 8, 20254.57004.84004.55004.68004.680024,705
Apr 7, 20254.51004.65004.41004.52004.520021,454
Apr 4, 20254.91004.94004.72004.90004.90004,536
Apr 3, 20254.42005.00004.42004.91004.910048,897
Apr 2, 20254.99005.08004.70004.81004.8100222,998
Apr 1, 20254.30004.64004.14004.64004.640066,854
Mar 28, 20254.29004.50004.20004.22004.2200154,603
Mar 27, 20254.52004.65004.18004.28004.2800100,099
Mar 26, 20254.61004.80004.51004.59004.590093,818
Mar 25, 20254.82004.82004.56004.74004.740039,489
Mar 24, 20254.77004.90004.60004.67004.670066,177
Mar 21, 20254.81004.91004.72004.82004.820067,536
Mar 20, 20254.97004.97004.72004.79004.790048,405
Mar 19, 20254.85005.05004.65004.77004.770081,738
Mar 18, 20254.75004.96004.74004.87004.870039,313
Mar 17, 20255.00005.10004.48004.70004.700059,547
Mar 13, 20255.00005.05004.86004.90004.900050,276
Mar 12, 20254.86004.97004.75004.77004.770053,088
Mar 11, 20254.78005.26004.78004.89004.890059,205
Mar 10, 20255.86006.25005.17005.23005.2300265,388
Mar 7, 20255.43005.76005.25005.74005.7400166,354
Mar 6, 20254.87005.24004.87005.24005.2400181,379
Mar 5, 20254.68004.87004.45004.77004.770054,392
Mar 4, 20254.70004.73004.46004.65004.650012,005
Mar 3, 20254.87005.15004.48004.61004.610052,776
Feb 28, 20255.02005.07004.60004.82004.820044,561
Feb 27, 20255.04005.10004.85004.89004.89005,230
Feb 25, 20255.04005.23004.90005.00005.000029,613
Feb 24, 20254.96005.09004.96005.04005.040010,948
Feb 21, 20255.17005.41004.90004.98004.9800128,063
Feb 20, 20255.05005.25004.90005.17005.170055,320
Feb 19, 20255.00005.25004.93005.04005.040049,391
Feb 18, 20255.30005.51004.93004.98004.980077,249
Feb 17, 20255.62005.73005.28005.45005.450017,385
Feb 14, 20255.79005.99005.31005.53005.530057,864
Feb 13, 20255.70005.83005.36005.78005.780046,267
Feb 12, 20255.61005.64005.16005.44005.440048,978
Feb 11, 20256.11006.11005.41005.44005.4400143,747
Feb 10, 20255.97006.13005.73006.01006.010048,954
Feb 7, 20256.10006.10005.76005.97005.970044,348
Feb 6, 20255.99006.30005.95006.01006.010035,994
Feb 5, 20256.22006.26006.06006.17006.170021,718
Feb 4, 20255.95006.49005.95006.15006.150043,274
Feb 3, 20255.98006.09005.80005.95005.950013,178
Feb 1, 20256.10006.23005.91006.09006.090035,833
Jan 31, 20256.15006.20005.90006.07006.070010,293
Jan 30, 20255.87006.17005.87006.10006.100020,390
Jan 29, 20255.50005.95005.30005.87005.870045,063
Jan 28, 20255.58005.66005.20005.47005.4700100,195
Jan 27, 20255.40005.81005.40005.47005.470038,484
Jan 24, 20255.95006.00005.61005.70005.700028,959
Jan 23, 20255.97006.24005.85005.93005.930043,106
Jan 22, 20256.24006.24005.90006.07006.070031,629
Jan 21, 20256.30006.38006.00006.13006.130023,629
Jan 20, 20256.50006.50006.14006.27006.270035,387
Jan 17, 20256.37006.56006.21006.44006.440015,401
Jan 16, 20255.62006.17005.61006.17006.170040,202
Jan 15, 20255.61005.71005.21005.61005.6100110,897
Jan 14, 20255.56005.73005.39005.56005.5600106,035
Jan 13, 20255.76005.98005.45005.51005.5100103,413
Jan 10, 20256.02006.15005.90005.92005.920079,297
Jan 9, 20256.40006.50005.86006.02006.020065,462
Jan 8, 20256.33006.50006.04006.25006.250028,350
Jan 7, 20256.27006.53006.11006.29006.290032,566
Jan 6, 20256.46006.69006.05006.15006.150074,520
Jan 3, 20256.58006.82006.54006.64006.640082,936
Jan 2, 20256.47006.79006.47006.57006.570058,878
Jan 1, 20256.50006.78006.50006.53006.5300151,566
Dec 31, 20246.92006.99006.41006.58006.5800101,137
Dec 30, 20246.73006.85006.36006.85006.8500194,916
Dec 27, 20246.55006.55006.05006.23006.2300333,575
Dec 26, 20247.03007.10006.31006.54006.540070,342
Dec 24, 20246.85007.10006.74006.96006.960078,240
Dec 23, 20247.40007.49006.80006.85006.850067,321
Dec 20, 20247.65007.79007.03007.25007.250055,127
Dec 19, 20247.06007.66007.06007.50007.500038,805
Dec 18, 20247.82007.87007.35007.63007.630026,600
Dec 17, 20248.11008.13007.30007.55007.550063,258
Dec 16, 20248.20008.20007.68007.92007.920090,116
Dec 13, 20247.45008.06007.34007.75007.750082,621
Dec 12, 20247.84007.89007.22007.33007.3300611,887
Dec 11, 20247.40007.90007.26007.72007.7200132,799
Dec 10, 20248.54008.54007.17007.32007.3200210,235
Dec 9, 20247.50007.77007.18007.77007.7700462,604
Dec 6, 20246.48007.07006.44007.07007.0700366,128
Dec 5, 20246.60006.66006.23006.43006.430086,397
Dec 4, 20246.68006.70006.50006.55006.550029,156
Dec 3, 20246.60006.68006.53006.58006.580030,171
Dec 2, 20246.78006.85006.47006.59006.590053,913
Nov 29, 20246.42006.65006.39006.65006.650062,775
Nov 28, 20246.64006.68006.36006.44006.440024,004
Nov 27, 20246.48006.63006.47006.58006.580031,587
Nov 26, 20246.21006.54006.21006.43006.430020,544
Nov 25, 20246.28006.57006.22006.41006.410047,239
Nov 22, 20246.37006.46006.10006.27006.270032,156
Nov 21, 20246.70006.70006.27006.32006.320025,456
Nov 19, 20246.60006.80006.24006.50006.500091,795
Nov 18, 20246.80006.95006.55006.56006.560031,834
Nov 14, 20246.66006.66006.56006.66006.660024,285
Nov 13, 20246.83006.83006.29006.35006.350017,575
Nov 12, 20246.70006.85006.46006.54006.540033,231
Nov 11, 20246.57006.75006.44006.70006.700023,063
Nov 8, 20246.82006.82006.42006.45006.450030,597
Nov 7, 20246.70006.80006.70006.75006.750019,290
Nov 6, 20246.76006.90006.58006.70006.700078,640
Nov 4, 20246.91006.91006.58006.71006.710040,644
Nov 1, 20246.82006.98006.72006.91006.910024,776
Oct 31, 20246.71006.93006.50006.73006.730025,612
Oct 29, 20246.63006.97006.58006.94006.9400169,179
Oct 28, 20246.38006.64006.38006.64006.6400137,674
Oct 25, 20246.20006.33005.80006.33006.3300116,835
Oct 24, 20246.14006.37005.88006.03006.030022,244
Oct 23, 20246.52006.58006.01006.07006.070032,615
Oct 22, 20246.42006.69006.23006.30006.300084,589
Oct 21, 20246.80007.18006.50006.55006.550074,090
Oct 18, 20247.03007.03006.72006.84006.840049,648
Oct 17, 20247.38007.38007.00007.05007.050075,967
Oct 16, 20246.71007.33006.71007.33007.3300178,635
Oct 15, 20246.74007.05006.74006.99006.9900112,433
Oct 14, 20246.80006.80006.55006.74006.740055,007
Oct 11, 20246.77006.81006.60006.74006.740039,400
Oct 10, 20246.92006.92006.73006.78006.780013,496
Oct 9, 20246.92007.00006.61006.71006.710057,418
Oct 8, 20246.44006.81006.39006.77006.770072,006
Oct 7, 20246.85006.85006.43006.49006.490068,595
Oct 4, 20246.80006.84006.65006.76006.760028,119
Oct 3, 20246.85006.99006.70006.75006.750065,636
Oct 1, 20247.15007.15006.78006.99006.990042,615
Sep 30, 20246.90007.14006.87007.05007.050016,737
Sep 27, 20246.63006.86006.63006.84006.840045,845
Sep 26, 20246.73006.93006.50006.54006.540048,593
Sep 25, 20246.90007.07006.80006.80006.800058,408
Sep 24, 20247.01007.01006.80006.97006.970023,160
Sep 23, 20246.61006.99006.61006.92006.920057,140
Sep 20, 20247.06007.08006.71006.92006.920060,728
Sep 19, 20247.10007.27007.00007.06007.060058,527
Sep 18, 20247.13007.25007.01007.17007.170047,299
Sep 17, 20247.13007.29007.08007.14007.140023,732
Sep 16, 20247.06007.38007.06007.25007.250038,671
Sep 13, 20247.41007.80007.32007.34007.340034,476
Sep 12, 20247.50007.70007.30007.56007.560016,817
Sep 11, 20247.75007.75007.35007.38007.380079,211
Sep 10, 20248.07008.07007.58007.73007.730066,716
Sep 9, 20247.77007.80007.65007.69007.690048,874
Sep 6, 20248.00008.15007.77007.99007.990017,746
Sep 5, 20247.99008.03007.61008.03008.030077,995
Sep 4, 20247.95007.95007.61007.65007.650035,758
Sep 3, 20247.99007.99007.66007.95007.950021,018
Sep 2, 20248.20008.30007.60007.99007.990068,548
Aug 30, 20247.75007.98007.75007.98007.980064,641
Aug 29, 20248.07008.07007.55007.60007.600034,893
Aug 28, 20247.80008.13007.60007.83007.830085,563
Aug 26, 20248.45008.50007.81007.94007.9400229,628
Aug 23, 20247.70008.10007.69008.10008.1000431,429
Aug 22, 20247.72007.72007.72007.72007.7200256,656
Aug 21, 20247.14007.36007.03007.36007.3600133,667
Aug 20, 20247.10007.23006.95007.01007.0100110,612
Aug 19, 20247.26007.45007.22007.24007.2400459,732
Aug 16, 20248.29008.36007.60007.60007.6000431,698
Aug 14, 20248.00008.00007.65008.00008.0000924,493
Aug 13, 20247.29007.62007.24007.62007.6200673,675
Aug 12, 20246.43006.93006.30006.93006.9300490,595
Aug 9, 20245.84006.31005.72006.30006.3000643,095
Aug 8, 20245.78006.17005.60005.74005.740034,371
Aug 7, 20245.64005.79005.47005.61005.610051,405
Aug 6, 20245.90005.90005.58005.60005.600048,475
Aug 5, 20245.91005.96005.55005.67005.670084,854
Aug 2, 20245.88006.08005.67005.84005.8400126,363
Aug 1, 20245.99005.99005.77005.85005.850034,570
Jul 31, 20245.86005.94005.80005.91005.910027,395
Jul 30, 20245.99005.99005.75005.83005.830092,231
Jul 29, 20246.00006.00005.83005.88005.880056,724
Jul 26, 20245.91006.01005.71005.89005.890033,371
Jul 25, 20245.97006.01005.84005.91005.910028,871
Jul 24, 20245.85006.07005.81005.85005.850084,579
Jul 23, 20246.08006.08005.78005.86005.8600127,845
Jul 22, 20245.82006.21005.76006.08006.0800139,890
Jul 19, 20245.99006.00005.87005.92005.920052,162
Jul 18, 20246.07006.25005.91005.98005.9800105,710
Jul 16, 20246.50006.55006.11006.22006.220049,893
Jul 15, 20246.20006.40006.11006.38006.3800122,152
Jul 12, 20246.42006.42006.04006.10006.1000105,146
Jul 11, 20246.58006.63006.18006.29006.2900132,688
Jul 10, 20246.59006.75006.20006.45006.4500285,550
Jul 9, 20246.40006.44006.34006.44006.4400226,101
Jul 8, 20245.86006.14005.86006.14006.1400232,453
Jul 5, 20245.83005.85005.65005.85005.8500271,336
Jul 4, 20245.70005.75005.50005.58005.5800129,528
Jul 3, 20245.65005.72005.55005.68005.680070,969
Jul 2, 20245.65005.68005.50005.58005.5800135,607
Jul 1, 20245.50005.80005.50005.72005.720085,624
Jun 28, 20245.72005.96005.62005.63005.6300279,612
Jun 27, 20246.10006.10005.86005.91005.910055,240
Jun 26, 20245.85006.05005.84006.02006.0200129,221
Jun 25, 20246.10006.10005.77005.85005.8500286,255
Jun 24, 20246.10006.10005.84006.07006.0700104,019
Jun 21, 20245.62006.09005.62005.90005.9000232,150
Jun 20, 20246.25006.30005.89005.89005.8900369,942
Jun 19, 20246.18006.30006.02006.20006.2000191,232
Jun 18, 20246.34006.48006.16006.20006.200083,263
Jun 14, 20246.18006.35006.13006.26006.2600105,624
Jun 13, 20246.20006.35006.18006.26006.2600111,500
Jun 12, 20246.30006.30005.96006.16006.1600117,005
Jun 11, 20246.63006.63006.21006.21006.210060,850
Jun 10, 20246.37006.58006.10006.53006.530071,087
Jun 7, 20246.14006.32005.94006.27006.270072,746
Jun 6, 20245.92006.09005.90006.02006.020066,006
Jun 5, 20246.20006.22005.80005.80005.8000127,333
Jun 4, 20246.46006.66006.05006.10006.1000132,324
Jun 3, 20246.36006.36006.25006.36006.3600106,983
May 31, 20245.88006.16005.88006.06006.060026,534
May 30, 20246.08006.16005.81006.04006.040095,826
May 29, 20246.45006.45006.08006.08006.0800150,537
May 28, 20246.75006.85006.35006.40006.400073,032
May 27, 20246.99007.05006.60006.65006.650081,923
May 24, 20247.00007.07006.61006.85006.850082,404
May 23, 20246.92007.00006.73006.92006.920040,349
May 22, 20247.01007.11006.61006.74006.740075,310
May 21, 20246.85007.04006.82006.91006.910088,049
May 17, 20246.60006.82006.50006.63006.630084,300
May 16, 20246.81007.11006.51006.65006.6500150,712
May 15, 20246.55006.85006.55006.78006.780054,306
May 14, 20246.40006.69006.21006.58006.580034,912
May 13, 20246.52006.57006.35006.39006.390074,172
May 10, 20246.95006.95006.50006.65006.650059,972
May 9, 20246.77007.02006.51006.74006.7400163,009
May 8, 20246.50006.78006.30006.70006.700012,490
May 7, 20246.81006.96006.46006.46006.460056,582
May 6, 20246.98007.20006.77006.79006.790059,085
May 3, 20247.10007.40006.75007.12007.1200160,181
May 2, 20246.91007.10006.79007.10007.100020,968
Apr 30, 20247.15007.15006.72006.77006.770062,164
Apr 29, 20247.39007.60006.88006.92006.9200138,779
Apr 26, 20247.21007.46006.83007.24007.2400101,846
Apr 25, 20246.90007.11006.90007.11007.110090,208
Waiting for permission
Allow microphone access to enable voice search

Try again.