NSE - Free Realtime Quote INR
Sadbhav Infrastructure Project Limited (SADBHIN.NS)
5.08
+0.16
+(3.26%)
As of 9:42:58 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 4.93 | 5.08 | 4.93 | 5.08 | 5.08 | 16,271 |
| Jun 10, 2025 | 4.98 | 5.13 | 4.76 | 4.92 | 4.92 | 220,272 |
| Jun 9, 2025 | 5.10 | 5.34 | 4.91 | 4.98 | 4.98 | 311,588 |
| Jun 6, 2025 | 4.89 | 5.25 | 4.85 | 5.20 | 5.20 | 481,018 |
| Jun 5, 2025 | 5.00 | 5.12 | 4.61 | 4.89 | 4.89 | 306,888 |
| Jun 4, 2025 | 4.95 | 5.30 | 4.93 | 5.00 | 5.00 | 438,426 |
| Jun 3, 2025 | 4.55 | 4.89 | 4.51 | 4.82 | 4.82 | 448,116 |
| Jun 2, 2025 | 4.45 | 4.62 | 4.40 | 4.55 | 4.55 | 289,371 |
| May 30, 2025 | 4.82 | 4.82 | 4.49 | 4.55 | 4.55 | 279,333 |
| May 29, 2025 | 4.95 | 4.95 | 4.68 | 4.73 | 4.73 | 160,697 |
| May 28, 2025 | 4.93 | 5.02 | 4.82 | 4.92 | 4.92 | 112,485 |
| May 27, 2025 | 4.93 | 5.10 | 4.92 | 4.99 | 4.99 | 167,558 |
| May 26, 2025 | 4.99 | 5.25 | 4.87 | 4.97 | 4.97 | 390,347 |
| May 23, 2025 | 5.05 | 5.07 | 4.45 | 4.99 | 4.99 | 566,441 |
| May 22, 2025 | 4.60 | 4.78 | 4.44 | 4.67 | 4.67 | 214,123 |
| May 21, 2025 | 4.45 | 4.63 | 4.40 | 4.56 | 4.56 | 106,643 |
| May 20, 2025 | 4.63 | 4.64 | 4.27 | 4.45 | 4.45 | 178,727 |
| May 19, 2025 | 4.44 | 4.78 | 4.44 | 4.63 | 4.63 | 268,510 |
| May 16, 2025 | 4.22 | 4.41 | 4.18 | 4.35 | 4.35 | 117,370 |
| May 15, 2025 | 4.22 | 4.33 | 4.02 | 4.17 | 4.17 | 395,788 |
| May 14, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | 314,350 |
| May 13, 2025 | 4.45 | 4.45 | 4.20 | 4.23 | 4.23 | 567,371 |
| May 12, 2025 | 4.14 | 4.44 | 4.14 | 4.35 | 4.35 | 139,035 |
| May 9, 2025 | 4.14 | 4.48 | 4.05 | 4.10 | 4.10 | 145,102 |
| May 8, 2025 | 4.16 | 4.59 | 4.05 | 4.16 | 4.16 | 215,197 |
| May 7, 2025 | 4.17 | 4.29 | 4.12 | 4.18 | 4.18 | 86,329 |
| May 6, 2025 | 4.38 | 4.42 | 4.30 | 4.32 | 4.32 | 103,372 |
| May 5, 2025 | 4.30 | 4.54 | 4.25 | 4.29 | 4.29 | 129,225 |
| May 2, 2025 | 4.58 | 4.65 | 4.45 | 4.53 | 4.53 | 128,068 |
| Apr 30, 2025 | 4.72 | 4.75 | 4.47 | 4.49 | 4.49 | 178,504 |
| Apr 29, 2025 | 4.85 | 4.98 | 4.64 | 4.68 | 4.68 | 141,125 |
| Apr 28, 2025 | 5.04 | 5.10 | 4.71 | 4.85 | 4.85 | 47,965 |
| Apr 25, 2025 | 5.19 | 5.19 | 4.77 | 4.92 | 4.92 | 264,302 |
| Apr 24, 2025 | 5.30 | 5.35 | 5.06 | 5.19 | 5.19 | 73,084 |
| Apr 23, 2025 | 5.32 | 5.44 | 5.18 | 5.24 | 5.24 | 114,275 |
| Apr 22, 2025 | 5.12 | 5.46 | 5.06 | 5.31 | 5.31 | 256,009 |
| Apr 21, 2025 | 5.16 | 5.22 | 5.02 | 5.12 | 5.12 | 128,459 |
| Apr 17, 2025 | 4.95 | 5.40 | 4.95 | 5.17 | 5.17 | 458,318 |
| Apr 16, 2025 | 4.75 | 5.00 | 4.75 | 4.96 | 4.96 | 71,306 |
| Apr 15, 2025 | 4.93 | 4.95 | 4.71 | 4.74 | 4.74 | 79,561 |
| Apr 11, 2025 | 4.85 | 4.90 | 4.70 | 4.75 | 4.75 | 68,720 |
| Apr 9, 2025 | 4.68 | 4.87 | 4.31 | 4.70 | 4.70 | 159,880 |
| Apr 8, 2025 | 4.53 | 4.77 | 4.53 | 4.69 | 4.69 | 72,515 |
| Apr 7, 2025 | 4.78 | 4.78 | 4.43 | 4.57 | 4.57 | 113,967 |
| Apr 4, 2025 | 4.78 | 4.95 | 4.75 | 4.79 | 4.79 | 67,175 |
| Apr 3, 2025 | 4.79 | 4.96 | 4.70 | 4.92 | 4.92 | 137,319 |
| Apr 2, 2025 | 5.08 | 5.09 | 4.66 | 4.80 | 4.80 | 258,264 |
| Apr 1, 2025 | 4.40 | 4.64 | 4.19 | 4.63 | 4.63 | 152,926 |
| Mar 28, 2025 | 4.36 | 4.50 | 4.13 | 4.22 | 4.22 | 330,934 |
| Mar 27, 2025 | 4.59 | 4.67 | 4.22 | 4.28 | 4.28 | 372,626 |
| Mar 26, 2025 | 4.62 | 4.73 | 4.50 | 4.53 | 4.53 | 298,909 |
| Mar 25, 2025 | 4.77 | 4.81 | 4.65 | 4.73 | 4.73 | 380,473 |
| Mar 24, 2025 | 4.90 | 4.94 | 4.68 | 4.72 | 4.72 | 573,978 |
| Mar 21, 2025 | 4.80 | 4.90 | 4.75 | 4.77 | 4.77 | 235,420 |
| Mar 20, 2025 | 4.79 | 4.97 | 4.75 | 4.79 | 4.79 | 215,248 |
| Mar 19, 2025 | 4.85 | 5.05 | 4.80 | 4.92 | 4.92 | 809,536 |
| Mar 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 17, 2025 | 5.01 | 5.14 | 4.53 | 4.70 | 4.70 | 152,257 |
| Mar 13, 2025 | 5.00 | 5.06 | 4.80 | 4.87 | 4.87 | 155,415 |
| Mar 12, 2025 | 4.89 | 5.00 | 4.80 | 4.96 | 4.96 | 86,806 |
| Mar 11, 2025 | 4.85 | 4.98 | 4.79 | 4.86 | 4.86 | 239,221 |
| Mar 10, 2025 | 6.00 | 6.00 | 5.15 | 5.19 | 5.19 | 387,074 |
| Mar 7, 2025 | 5.27 | 5.73 | 5.22 | 5.73 | 5.73 | 416,262 |
| Mar 6, 2025 | 5.00 | 5.21 | 4.75 | 5.21 | 5.21 | 314,103 |
| Mar 5, 2025 | 4.68 | 4.82 | 4.21 | 4.74 | 4.74 | 231,325 |
| Mar 4, 2025 | 4.67 | 4.75 | 4.60 | 4.64 | 4.64 | 80,691 |
| Mar 3, 2025 | 4.90 | 5.12 | 4.61 | 4.67 | 4.67 | 107,743 |
| Feb 28, 2025 | 4.98 | 4.99 | 4.65 | 4.77 | 4.77 | 110,755 |
| Feb 27, 2025 | 4.90 | 5.18 | 4.85 | 4.88 | 4.88 | 123,087 |
| Feb 25, 2025 | 5.04 | 5.10 | 4.90 | 4.97 | 4.97 | 97,255 |
| Feb 24, 2025 | 5.04 | 5.10 | 5.00 | 5.01 | 5.01 | 146,592 |
| Feb 21, 2025 | 5.22 | 5.31 | 4.86 | 5.01 | 5.01 | 146,422 |
| Feb 20, 2025 | 5.01 | 5.25 | 4.90 | 5.17 | 5.17 | 175,418 |
| Feb 19, 2025 | 4.95 | 5.19 | 4.86 | 5.02 | 5.02 | 108,403 |
| Feb 18, 2025 | 5.40 | 5.50 | 4.91 | 4.95 | 4.95 | 293,045 |
| Feb 17, 2025 | 5.90 | 5.90 | 5.25 | 5.37 | 5.37 | 70,765 |
| Feb 14, 2025 | 5.75 | 5.90 | 5.25 | 5.51 | 5.51 | 236,428 |
| Feb 13, 2025 | 5.30 | 5.76 | 5.15 | 5.69 | 5.69 | 211,521 |
| Feb 12, 2025 | 5.63 | 5.65 | 5.06 | 5.40 | 5.40 | 188,544 |
| Feb 11, 2025 | 6.01 | 6.33 | 5.44 | 5.46 | 5.46 | 230,809 |
| Feb 10, 2025 | 6.35 | 6.35 | 5.41 | 5.82 | 5.82 | 127,193 |
| Feb 7, 2025 | 6.06 | 6.08 | 5.83 | 5.87 | 5.87 | 64,268 |
| Feb 6, 2025 | 6.19 | 6.50 | 5.94 | 6.01 | 6.01 | 117,922 |
| Feb 5, 2025 | 6.17 | 6.25 | 6.03 | 6.11 | 6.11 | 112,942 |
| Feb 4, 2025 | 6.00 | 6.30 | 6.00 | 6.17 | 6.17 | 134,306 |
| Feb 3, 2025 | 5.99 | 6.08 | 5.81 | 5.91 | 5.91 | 120,925 |
| Feb 1, 2025 | 6.25 | 6.25 | 5.85 | 6.10 | 6.10 | 80,081 |
| Jan 31, 2025 | 6.16 | 6.20 | 6.00 | 6.05 | 6.05 | 106,300 |
| Jan 30, 2025 | 5.94 | 6.39 | 5.94 | 6.16 | 6.16 | 177,232 |
| Jan 29, 2025 | 5.45 | 5.95 | 5.34 | 5.83 | 5.83 | 137,563 |
| Jan 28, 2025 | 5.26 | 5.62 | 5.16 | 5.47 | 5.47 | 202,184 |
| Jan 27, 2025 | 5.60 | 5.67 | 5.40 | 5.47 | 5.47 | 112,714 |
| Jan 24, 2025 | 6.00 | 6.06 | 5.60 | 5.68 | 5.68 | 108,385 |
| Jan 23, 2025 | 6.15 | 6.17 | 5.85 | 5.93 | 5.93 | 86,703 |
| Jan 22, 2025 | 6.26 | 6.26 | 5.91 | 6.04 | 6.04 | 85,801 |
| Jan 21, 2025 | 6.30 | 6.35 | 6.10 | 6.11 | 6.11 | 49,766 |
| Jan 20, 2025 | 6.40 | 6.49 | 6.20 | 6.27 | 6.27 | 130,865 |
| Jan 17, 2025 | 6.59 | 6.59 | 6.21 | 6.40 | 6.40 | 250,637 |
| Jan 16, 2025 | 5.74 | 6.18 | 5.58 | 6.18 | 6.18 | 276,712 |
| Jan 15, 2025 | 5.61 | 5.74 | 5.32 | 5.62 | 5.62 | 209,489 |
| Jan 14, 2025 | 5.36 | 5.74 | 5.36 | 5.55 | 5.55 | 304,506 |
| Jan 13, 2025 | 6.00 | 6.00 | 5.40 | 5.49 | 5.49 | 295,728 |
| Jan 10, 2025 | 6.19 | 6.19 | 5.56 | 5.88 | 5.88 | 340,309 |
| Jan 9, 2025 | 6.40 | 6.45 | 5.80 | 6.02 | 6.02 | 453,174 |
| Jan 8, 2025 | 6.40 | 6.80 | 6.12 | 6.40 | 6.40 | 137,891 |
| Jan 7, 2025 | 6.12 | 6.44 | 6.12 | 6.28 | 6.28 | 156,200 |
| Jan 6, 2025 | 6.80 | 6.80 | 6.00 | 6.12 | 6.12 | 344,623 |
| Jan 3, 2025 | 6.67 | 6.82 | 6.54 | 6.59 | 6.59 | 421,809 |
| Jan 2, 2025 | 6.50 | 6.70 | 6.50 | 6.58 | 6.58 | 176,963 |
| Jan 1, 2025 | 6.60 | 6.78 | 6.45 | 6.50 | 6.50 | 310,778 |
| Dec 31, 2024 | 6.84 | 6.89 | 6.45 | 6.54 | 6.54 | 520,841 |
| Dec 30, 2024 | 6.45 | 6.84 | 6.40 | 6.84 | 6.84 | 480,919 |
| Dec 27, 2024 | 6.45 | 6.51 | 6.03 | 6.22 | 6.22 | 584,900 |
| Dec 26, 2024 | 7.00 | 7.07 | 6.25 | 6.45 | 6.45 | 288,917 |
| Dec 24, 2024 | 6.75 | 7.10 | 6.74 | 6.95 | 6.95 | 263,750 |
| Dec 23, 2024 | 7.20 | 7.53 | 6.73 | 6.85 | 6.85 | 323,831 |
| Dec 20, 2024 | 7.44 | 7.89 | 6.85 | 7.19 | 7.19 | 270,072 |
| Dec 19, 2024 | 7.69 | 7.71 | 7.35 | 7.44 | 7.44 | 280,694 |
| Dec 18, 2024 | 7.89 | 7.93 | 7.41 | 7.61 | 7.61 | 286,353 |
| Dec 17, 2024 | 8.13 | 8.13 | 7.29 | 7.59 | 7.59 | 700,914 |
| Dec 16, 2024 | 7.94 | 8.02 | 7.70 | 7.94 | 7.94 | 532,876 |
| Dec 13, 2024 | 7.51 | 7.89 | 7.32 | 7.68 | 7.68 | 551,768 |
| Dec 12, 2024 | 7.71 | 7.97 | 7.30 | 7.34 | 7.34 | 342,768 |
| Dec 11, 2024 | 7.26 | 7.90 | 7.26 | 7.70 | 7.70 | 753,803 |
| Dec 10, 2024 | 8.51 | 8.51 | 7.16 | 7.25 | 7.25 | 1,220,080 |
| Dec 9, 2024 | 7.39 | 7.74 | 7.19 | 7.74 | 7.74 | 931,768 |
| Dec 6, 2024 | 6.57 | 7.04 | 6.53 | 7.04 | 7.04 | 635,077 |
| Dec 5, 2024 | 6.59 | 6.69 | 6.26 | 6.40 | 6.40 | 113,847 |
| Dec 4, 2024 | 6.68 | 6.73 | 6.51 | 6.55 | 6.55 | 148,236 |
| Dec 3, 2024 | 6.64 | 6.65 | 6.51 | 6.58 | 6.58 | 105,533 |
| Dec 2, 2024 | 6.80 | 6.94 | 6.50 | 6.59 | 6.59 | 299,896 |
| Nov 29, 2024 | 6.38 | 6.70 | 6.33 | 6.64 | 6.64 | 237,122 |
| Nov 28, 2024 | 6.68 | 6.68 | 6.35 | 6.42 | 6.42 | 343,428 |
| Nov 27, 2024 | 6.48 | 6.66 | 6.42 | 6.59 | 6.59 | 119,788 |
| Nov 26, 2024 | 6.30 | 6.55 | 6.23 | 6.43 | 6.43 | 130,983 |
| Nov 25, 2024 | 6.35 | 6.55 | 6.25 | 6.36 | 6.36 | 169,700 |
| Nov 22, 2024 | 6.27 | 6.37 | 6.09 | 6.24 | 6.24 | 154,767 |
| Nov 21, 2024 | 6.65 | 6.66 | 6.24 | 6.27 | 6.27 | 225,579 |
| Nov 19, 2024 | 6.55 | 6.80 | 6.47 | 6.51 | 6.51 | 102,617 |
| Nov 18, 2024 | 6.94 | 7.06 | 6.55 | 6.56 | 6.56 | 218,624 |
| Nov 14, 2024 | 6.67 | 6.75 | 6.53 | 6.73 | 6.73 | 276,442 |
| Nov 13, 2024 | 6.74 | 6.81 | 6.31 | 6.43 | 6.43 | 183,454 |
| Nov 12, 2024 | 6.72 | 6.87 | 6.45 | 6.61 | 6.61 | 164,586 |
| Nov 11, 2024 | 6.50 | 6.76 | 6.44 | 6.67 | 6.67 | 163,807 |
| Nov 8, 2024 | 6.77 | 6.79 | 6.38 | 6.44 | 6.44 | 174,963 |
| Nov 7, 2024 | 6.76 | 6.83 | 6.69 | 6.72 | 6.72 | 97,493 |
| Nov 6, 2024 | 6.71 | 6.90 | 6.66 | 6.76 | 6.76 | 113,470 |
| Nov 5, 2024 | 6.69 | 6.86 | 6.62 | 6.70 | 6.70 | 127,076 |
| Nov 4, 2024 | 6.89 | 7.03 | 6.54 | 6.69 | 6.69 | 206,170 |
| Nov 1, 2024 | 6.79 | 6.99 | 6.78 | 6.89 | 6.89 | 71,259 |
| Oct 31, 2024 | 6.66 | 6.82 | 6.53 | 6.69 | 6.69 | 103,508 |
| Oct 30, 2024 | 7.20 | 7.20 | 6.60 | 6.66 | 6.66 | 362,392 |
| Oct 29, 2024 | 6.56 | 6.88 | 6.56 | 6.88 | 6.88 | 147,397 |
| Oct 28, 2024 | 6.43 | 6.56 | 6.36 | 6.56 | 6.56 | 53,693 |
| Oct 25, 2024 | 5.96 | 6.25 | 5.80 | 6.25 | 6.25 | 168,672 |
| Oct 24, 2024 | 6.01 | 6.31 | 5.81 | 5.96 | 5.96 | 205,498 |
| Oct 23, 2024 | 6.10 | 6.55 | 6.08 | 6.09 | 6.09 | 170,170 |
| Oct 22, 2024 | 6.64 | 6.69 | 6.21 | 6.41 | 6.41 | 228,383 |
| Oct 21, 2024 | 6.98 | 7.10 | 6.50 | 6.54 | 6.54 | 194,052 |
| Oct 18, 2024 | 6.98 | 6.98 | 6.76 | 6.82 | 6.82 | 126,431 |
| Oct 17, 2024 | 7.33 | 7.37 | 6.97 | 7.03 | 7.03 | 186,115 |
| Oct 16, 2024 | 7.03 | 7.32 | 6.97 | 7.32 | 7.32 | 602,213 |
| Oct 15, 2024 | 6.69 | 6.98 | 6.63 | 6.98 | 6.98 | 112,964 |
| Oct 14, 2024 | 6.52 | 6.79 | 6.52 | 6.65 | 6.65 | 67,702 |
| Oct 11, 2024 | 6.77 | 6.83 | 6.72 | 6.73 | 6.73 | 32,027 |
| Oct 10, 2024 | 6.82 | 6.87 | 6.72 | 6.77 | 6.77 | 121,328 |
| Oct 9, 2024 | 7.04 | 7.04 | 6.62 | 6.72 | 6.72 | 101,577 |
| Oct 8, 2024 | 6.70 | 6.76 | 6.50 | 6.73 | 6.73 | 201,808 |
| Oct 7, 2024 | 6.75 | 7.00 | 6.41 | 6.44 | 6.44 | 181,931 |
| Oct 4, 2024 | 6.80 | 6.90 | 6.60 | 6.74 | 6.74 | 100,700 |
| Oct 3, 2024 | 6.85 | 6.99 | 6.65 | 6.71 | 6.71 | 148,416 |
| Oct 1, 2024 | 6.99 | 7.12 | 6.71 | 6.87 | 6.87 | 158,137 |
| Sep 30, 2024 | 6.91 | 7.23 | 6.81 | 6.99 | 6.99 | 170,660 |
| Sep 27, 2024 | 6.68 | 6.94 | 6.60 | 6.90 | 6.90 | 245,684 |
| Sep 26, 2024 | 6.78 | 6.92 | 6.50 | 6.63 | 6.63 | 139,428 |
| Sep 25, 2024 | 6.85 | 6.96 | 6.75 | 6.78 | 6.78 | 90,478 |
| Sep 24, 2024 | 6.96 | 7.05 | 6.80 | 6.90 | 6.90 | 141,764 |
| Sep 23, 2024 | 6.94 | 7.10 | 6.75 | 6.96 | 6.96 | 127,820 |
| Sep 20, 2024 | 7.06 | 7.06 | 6.80 | 6.87 | 6.87 | 102,238 |
| Sep 19, 2024 | 7.10 | 7.22 | 6.89 | 7.04 | 7.04 | 168,402 |
| Sep 18, 2024 | 7.18 | 7.42 | 7.01 | 7.10 | 7.10 | 159,187 |
| Sep 17, 2024 | 7.25 | 7.34 | 7.08 | 7.13 | 7.13 | 90,219 |
| Sep 16, 2024 | 7.38 | 7.44 | 7.02 | 7.13 | 7.13 | 228,269 |
| Sep 13, 2024 | 7.65 | 7.65 | 7.16 | 7.38 | 7.38 | 143,423 |
| Sep 12, 2024 | 7.43 | 7.60 | 7.30 | 7.51 | 7.51 | 209,400 |
| Sep 11, 2024 | 7.75 | 7.75 | 7.40 | 7.43 | 7.43 | 132,819 |
| Sep 10, 2024 | 8.03 | 8.03 | 7.30 | 7.67 | 7.67 | 307,557 |
| Sep 9, 2024 | 7.98 | 7.98 | 7.53 | 7.69 | 7.69 | 99,166 |
| Sep 6, 2024 | 8.04 | 8.04 | 7.79 | 7.82 | 7.82 | 225,513 |
| Sep 5, 2024 | 7.69 | 8.07 | 7.65 | 8.07 | 8.07 | 482,414 |
| Sep 4, 2024 | 7.94 | 7.94 | 7.55 | 7.69 | 7.69 | 350,200 |
| Sep 3, 2024 | 8.02 | 8.20 | 7.66 | 7.92 | 7.92 | 337,086 |
| Sep 2, 2024 | 8.08 | 8.33 | 7.70 | 8.02 | 8.02 | 475,795 |
| Aug 30, 2024 | 7.80 | 8.04 | 7.60 | 7.94 | 7.94 | 464,210 |
| Aug 29, 2024 | 7.99 | 8.09 | 7.59 | 7.66 | 7.66 | 282,490 |
| Aug 28, 2024 | 8.10 | 8.19 | 7.41 | 7.99 | 7.99 | 479,164 |
| Aug 27, 2024 | 8.20 | 8.20 | 7.65 | 7.80 | 7.80 | 318,579 |
| Aug 26, 2024 | 8.30 | 8.49 | 7.71 | 8.04 | 8.04 | 581,018 |
| Aug 23, 2024 | 7.60 | 8.09 | 7.32 | 8.09 | 8.09 | 719,716 |
| Aug 22, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 120,169 |
| Aug 21, 2024 | 7.12 | 7.35 | 7.01 | 7.35 | 7.35 | 247,414 |
| Aug 20, 2024 | 7.24 | 7.32 | 6.96 | 7.00 | 7.00 | 609,375 |
| Aug 19, 2024 | 7.27 | 7.47 | 7.20 | 7.24 | 7.24 | 1,225,688 |
| Aug 16, 2024 | 8.29 | 8.37 | 7.58 | 7.58 | 7.58 | 1,498,735 |
| Aug 14, 2024 | 7.98 | 7.98 | 7.71 | 7.98 | 7.98 | 1,729,665 |
| Aug 13, 2024 | 7.29 | 7.60 | 7.22 | 7.60 | 7.60 | 739,383 |
| Aug 12, 2024 | 6.29 | 6.91 | 6.29 | 6.91 | 6.91 | 881,616 |
| Aug 9, 2024 | 5.78 | 6.30 | 5.71 | 6.29 | 6.29 | 1,404,439 |
| Aug 8, 2024 | 5.63 | 6.04 | 5.58 | 5.73 | 5.73 | 385,540 |
| Aug 7, 2024 | 5.90 | 5.90 | 5.53 | 5.63 | 5.63 | 219,912 |
| Aug 6, 2024 | 5.91 | 5.91 | 5.55 | 5.58 | 5.58 | 127,016 |
| Aug 5, 2024 | 5.91 | 5.91 | 5.61 | 5.64 | 5.64 | 425,406 |
| Aug 2, 2024 | 5.88 | 6.09 | 5.78 | 5.91 | 5.91 | 378,502 |
| Aug 1, 2024 | 5.99 | 6.01 | 5.80 | 5.83 | 5.83 | 156,061 |
| Jul 31, 2024 | 5.90 | 5.95 | 5.79 | 5.92 | 5.92 | 213,235 |
| Jul 30, 2024 | 5.90 | 5.95 | 5.79 | 5.84 | 5.84 | 277,522 |
| Jul 29, 2024 | 5.99 | 6.00 | 5.75 | 5.87 | 5.87 | 195,363 |
| Jul 26, 2024 | 5.92 | 6.01 | 5.70 | 5.84 | 5.84 | 297,490 |
| Jul 25, 2024 | 6.01 | 6.01 | 5.86 | 5.92 | 5.92 | 221,446 |
| Jul 24, 2024 | 6.00 | 6.06 | 5.82 | 5.87 | 5.87 | 227,886 |
| Jul 23, 2024 | 6.03 | 6.06 | 5.80 | 5.84 | 5.84 | 340,386 |
| Jul 22, 2024 | 5.90 | 6.18 | 5.80 | 6.06 | 6.06 | 318,939 |
| Jul 19, 2024 | 5.96 | 6.05 | 5.84 | 5.89 | 5.89 | 173,640 |
| Jul 18, 2024 | 6.18 | 6.27 | 5.90 | 5.96 | 5.96 | 346,289 |
| Jul 16, 2024 | 6.58 | 6.62 | 6.11 | 6.18 | 6.18 | 342,468 |
| Jul 15, 2024 | 6.20 | 6.39 | 6.16 | 6.39 | 6.39 | 320,939 |
| Jul 12, 2024 | 6.31 | 6.41 | 5.99 | 6.09 | 6.09 | 354,507 |
| Jul 11, 2024 | 6.60 | 6.60 | 6.21 | 6.31 | 6.31 | 340,644 |
| Jul 10, 2024 | 6.59 | 6.73 | 6.16 | 6.43 | 6.43 | 750,592 |
| Jul 9, 2024 | 6.41 | 6.41 | 6.30 | 6.41 | 6.41 | 355,610 |
| Jul 8, 2024 | 5.96 | 6.11 | 5.86 | 6.11 | 6.11 | 496,895 |
| Jul 5, 2024 | 5.65 | 5.82 | 5.55 | 5.82 | 5.82 | 370,588 |
| Jul 4, 2024 | 5.70 | 5.75 | 5.51 | 5.55 | 5.55 | 355,316 |
| Jul 3, 2024 | 5.62 | 5.80 | 5.54 | 5.65 | 5.65 | 287,744 |
| Jul 2, 2024 | 5.61 | 5.69 | 5.50 | 5.58 | 5.58 | 299,721 |
| Jul 1, 2024 | 5.85 | 5.85 | 5.66 | 5.71 | 5.71 | 233,225 |
| Jun 28, 2024 | 6.00 | 6.03 | 5.59 | 5.63 | 5.63 | 803,079 |
| Jun 27, 2024 | 6.05 | 6.05 | 5.84 | 5.89 | 5.89 | 188,996 |
| Jun 26, 2024 | 5.90 | 6.09 | 5.82 | 6.04 | 6.04 | 335,395 |
| Jun 25, 2024 | 6.06 | 6.09 | 5.75 | 5.82 | 5.82 | 739,315 |
| Jun 24, 2024 | 6.14 | 6.14 | 5.92 | 6.06 | 6.06 | 235,565 |
| Jun 21, 2024 | 5.87 | 6.07 | 5.85 | 5.90 | 5.90 | 361,970 |
| Jun 20, 2024 | 6.18 | 6.30 | 5.87 | 5.87 | 5.87 | 723,688 |
| Jun 19, 2024 | 6.30 | 6.30 | 6.10 | 6.18 | 6.18 | 236,586 |
| Jun 18, 2024 | 6.39 | 6.55 | 6.10 | 6.18 | 6.18 | 510,792 |
| Jun 14, 2024 | 6.35 | 6.35 | 6.10 | 6.29 | 6.29 | 194,104 |
| Jun 13, 2024 | 6.40 | 6.40 | 6.15 | 6.26 | 6.26 | 252,580 |
| Jun 12, 2024 | 6.20 | 6.24 | 5.95 | 6.13 | 6.13 | 282,933 |
| Jun 11, 2024 | 6.65 | 6.70 | 6.15 | 6.15 | 6.15 | 329,179 |
Related Tickers
KNRCON.BO KNR Constructions Limited
220.35
0.00%
HMEML.BO H.M. Electro Mech Limited
68.75
0.00%
GAYAPROJ.NS Gayatri Projects Limited
9.30
-0.41%
BRAHMINFRA.BO Brahmaputra Infrastructure Limited
69.20
+0.36%
SADBHAV.NS Sadbhav Engineering Limited
13.65
+0.52%
MBLINFRA.NS MBL Infrastructures Limited
48.19
+1.65%
MANINFRA.NS Man Infraconstruction Limited
170.37
+1.40%
DBL.NS Dilip Buildcon Limited
544.20
+2.46%
HCC.BO Hindustan Construction Company Limited
36.61
+0.55%
TRANSRAILL.NS TRANSRAIL LIGHTING LTD
674.90
+0.05%