NSE - Delayed Quote INR
Sadbhav Infrastructure Project Limited (SADBHIN.NS)
4.9200
-0.0600
(-1.20%)
At close: June 10 at 3:29:54 PM GMT+5:30
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 10, 2025 | 4.9800 | 5.1300 | 4.7600 | 4.9200 | 4.9200 | 220,272 |
| Jun 9, 2025 | 5.1000 | 5.3400 | 4.9100 | 4.9800 | 4.9800 | 311,588 |
| Jun 6, 2025 | 4.8900 | 5.2500 | 4.8500 | 5.2000 | 5.2000 | 481,018 |
| Jun 5, 2025 | 5.0000 | 5.1200 | 4.6100 | 4.8900 | 4.8900 | 306,888 |
| Jun 4, 2025 | 4.9500 | 5.3000 | 4.9300 | 5.0000 | 5.0000 | 438,426 |
| Jun 3, 2025 | 4.5500 | 4.8900 | 4.5100 | 4.8200 | 4.8200 | 448,116 |
| Jun 2, 2025 | 4.4500 | 4.6200 | 4.4000 | 4.5500 | 4.5500 | 289,371 |
| May 30, 2025 | 4.8200 | 4.8200 | 4.4900 | 4.5500 | 4.5500 | 279,333 |
| May 29, 2025 | 4.9500 | 4.9500 | 4.6800 | 4.7300 | 4.7300 | 160,697 |
| May 28, 2025 | 4.9300 | 5.0200 | 4.8200 | 4.9200 | 4.9200 | 112,485 |
| May 27, 2025 | 4.9300 | 5.1000 | 4.9200 | 4.9900 | 4.9900 | 167,558 |
| May 26, 2025 | 4.9900 | 5.2500 | 4.8700 | 4.9700 | 4.9700 | 390,347 |
| May 23, 2025 | 5.0500 | 5.0700 | 4.4500 | 4.9900 | 4.9900 | 566,441 |
| May 22, 2025 | 4.6000 | 4.7800 | 4.4400 | 4.6700 | 4.6700 | 214,123 |
| May 21, 2025 | 4.4500 | 4.6300 | 4.4000 | 4.5600 | 4.5600 | 106,643 |
| May 20, 2025 | 4.6300 | 4.6400 | 4.2700 | 4.4500 | 4.4500 | 178,727 |
| May 19, 2025 | 4.4400 | 4.7800 | 4.4400 | 4.6300 | 4.6300 | 268,510 |
| May 16, 2025 | 4.2200 | 4.4100 | 4.1800 | 4.3500 | 4.3500 | 117,370 |
| May 15, 2025 | 4.2200 | 4.3300 | 4.0200 | 4.1700 | 4.1700 | 395,788 |
| May 14, 2025 | 4.2800 | 4.2800 | 4.2000 | 4.2200 | 4.2200 | 314,350 |
| May 13, 2025 | 4.4500 | 4.4500 | 4.2000 | 4.2300 | 4.2300 | 567,371 |
| May 12, 2025 | 4.1400 | 4.4400 | 4.1400 | 4.3500 | 4.3500 | 139,035 |
| May 9, 2025 | 4.1400 | 4.4800 | 4.0500 | 4.1000 | 4.1000 | 145,102 |
| May 8, 2025 | 4.1600 | 4.5900 | 4.0500 | 4.1600 | 4.1600 | 215,197 |
| May 7, 2025 | 4.1700 | 4.2900 | 4.1200 | 4.1800 | 4.1800 | 86,329 |
| May 6, 2025 | 4.3800 | 4.4200 | 4.3000 | 4.3200 | 4.3200 | 103,372 |
| May 5, 2025 | 4.3000 | 4.5400 | 4.2500 | 4.2900 | 4.2900 | 129,225 |
| May 2, 2025 | 4.5800 | 4.6500 | 4.4500 | 4.5300 | 4.5300 | 128,068 |
| Apr 30, 2025 | 4.7200 | 4.7500 | 4.4700 | 4.4900 | 4.4900 | 178,504 |
| Apr 29, 2025 | 4.8500 | 4.9800 | 4.6400 | 4.6800 | 4.6800 | 141,125 |
| Apr 28, 2025 | 5.0400 | 5.1000 | 4.7100 | 4.8500 | 4.8500 | 47,965 |
| Apr 25, 2025 | 5.1900 | 5.1900 | 4.7700 | 4.9200 | 4.9200 | 264,302 |
| Apr 24, 2025 | 5.3000 | 5.3500 | 5.0600 | 5.1900 | 5.1900 | 73,084 |
| Apr 23, 2025 | 5.3200 | 5.4400 | 5.1800 | 5.2400 | 5.2400 | 114,275 |
| Apr 22, 2025 | 5.1200 | 5.4600 | 5.0600 | 5.3100 | 5.3100 | 256,009 |
| Apr 21, 2025 | 5.1600 | 5.2200 | 5.0200 | 5.1200 | 5.1200 | 128,459 |
| Apr 17, 2025 | 4.9500 | 5.4000 | 4.9500 | 5.1700 | 5.1700 | 458,318 |
| Apr 16, 2025 | 4.7500 | 5.0000 | 4.7500 | 4.9600 | 4.9600 | 71,306 |
| Apr 15, 2025 | 4.9300 | 4.9500 | 4.7100 | 4.7400 | 4.7400 | 79,561 |
| Apr 11, 2025 | 4.8500 | 4.9000 | 4.7000 | 4.7500 | 4.7500 | 68,720 |
| Apr 9, 2025 | 4.6800 | 4.8700 | 4.3100 | 4.7000 | 4.7000 | 159,880 |
| Apr 8, 2025 | 4.5300 | 4.7700 | 4.5300 | 4.6900 | 4.6900 | 72,515 |
| Apr 7, 2025 | 4.7800 | 4.7800 | 4.4300 | 4.5700 | 4.5700 | 113,967 |
| Apr 4, 2025 | 4.7800 | 4.9500 | 4.7500 | 4.7900 | 4.7900 | 67,175 |
| Apr 3, 2025 | 4.7900 | 4.9600 | 4.7000 | 4.9200 | 4.9200 | 137,319 |
| Apr 2, 2025 | 5.0800 | 5.0900 | 4.6600 | 4.8000 | 4.8000 | 258,264 |
| Apr 1, 2025 | 4.4000 | 4.6400 | 4.1900 | 4.6300 | 4.6300 | 152,926 |
| Mar 28, 2025 | 4.3600 | 4.5000 | 4.1300 | 4.2200 | 4.2200 | 330,934 |
| Mar 27, 2025 | 4.5900 | 4.6700 | 4.2200 | 4.2800 | 4.2800 | 372,626 |
| Mar 26, 2025 | 4.6200 | 4.7300 | 4.5000 | 4.5300 | 4.5300 | 298,909 |
| Mar 25, 2025 | 4.7700 | 4.8100 | 4.6500 | 4.7300 | 4.7300 | 380,473 |
| Mar 24, 2025 | 4.9000 | 4.9400 | 4.6800 | 4.7200 | 4.7200 | 573,978 |
| Mar 21, 2025 | 4.8000 | 4.9000 | 4.7500 | 4.7700 | 4.7700 | 235,420 |
| Mar 20, 2025 | 4.7900 | 4.9700 | 4.7500 | 4.7900 | 4.7900 | 215,248 |
| Mar 19, 2025 | 4.8500 | 5.0500 | 4.8000 | 4.9200 | 4.9200 | 809,536 |
| Mar 18, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 17, 2025 | 5.0100 | 5.1400 | 4.5300 | 4.7000 | 4.7000 | 152,257 |
| Mar 13, 2025 | 5.0000 | 5.0600 | 4.8000 | 4.8700 | 4.8700 | 155,415 |
| Mar 12, 2025 | 4.8900 | 5.0000 | 4.8000 | 4.9600 | 4.9600 | 86,806 |
| Mar 11, 2025 | 4.8500 | 4.9800 | 4.7900 | 4.8600 | 4.8600 | 239,221 |
| Mar 10, 2025 | 6.0000 | 6.0000 | 5.1500 | 5.1900 | 5.1900 | 387,074 |
| Mar 7, 2025 | 5.2700 | 5.7300 | 5.2200 | 5.7300 | 5.7300 | 416,262 |
| Mar 6, 2025 | 5.0000 | 5.2100 | 4.7500 | 5.2100 | 5.2100 | 314,103 |
| Mar 5, 2025 | 4.6800 | 4.8200 | 4.2100 | 4.7400 | 4.7400 | 231,325 |
| Mar 4, 2025 | 4.6700 | 4.7500 | 4.6000 | 4.6400 | 4.6400 | 80,691 |
| Mar 3, 2025 | 4.9000 | 5.1200 | 4.6100 | 4.6700 | 4.6700 | 107,743 |
| Feb 28, 2025 | 4.9800 | 4.9900 | 4.6500 | 4.7700 | 4.7700 | 110,755 |
| Feb 27, 2025 | 4.9000 | 5.1800 | 4.8500 | 4.8800 | 4.8800 | 123,087 |
| Feb 25, 2025 | 5.0400 | 5.1000 | 4.9000 | 4.9700 | 4.9700 | 97,255 |
| Feb 24, 2025 | 5.0400 | 5.1000 | 5.0000 | 5.0100 | 5.0100 | 146,592 |
| Feb 21, 2025 | 5.2200 | 5.3100 | 4.8600 | 5.0100 | 5.0100 | 146,422 |
| Feb 20, 2025 | 5.0100 | 5.2500 | 4.9000 | 5.1700 | 5.1700 | 175,418 |
| Feb 19, 2025 | 4.9500 | 5.1900 | 4.8600 | 5.0200 | 5.0200 | 108,403 |
| Feb 18, 2025 | 5.4000 | 5.5000 | 4.9100 | 4.9500 | 4.9500 | 293,045 |
| Feb 17, 2025 | 5.9000 | 5.9000 | 5.2500 | 5.3700 | 5.3700 | 70,765 |
| Feb 14, 2025 | 5.7500 | 5.9000 | 5.2500 | 5.5100 | 5.5100 | 236,428 |
| Feb 13, 2025 | 5.3000 | 5.7600 | 5.1500 | 5.6900 | 5.6900 | 211,521 |
| Feb 12, 2025 | 5.6300 | 5.6500 | 5.0600 | 5.4000 | 5.4000 | 188,544 |
| Feb 11, 2025 | 6.0100 | 6.3300 | 5.4400 | 5.4600 | 5.4600 | 230,809 |
| Feb 10, 2025 | 6.3500 | 6.3500 | 5.4100 | 5.8200 | 5.8200 | 127,193 |
| Feb 7, 2025 | 6.0600 | 6.0800 | 5.8300 | 5.8700 | 5.8700 | 64,268 |
| Feb 6, 2025 | 6.1900 | 6.5000 | 5.9400 | 6.0100 | 6.0100 | 117,922 |
| Feb 5, 2025 | 6.1700 | 6.2500 | 6.0300 | 6.1100 | 6.1100 | 112,942 |
| Feb 4, 2025 | 6.0000 | 6.3000 | 6.0000 | 6.1700 | 6.1700 | 134,306 |
| Feb 3, 2025 | 5.9900 | 6.0800 | 5.8100 | 5.9100 | 5.9100 | 120,925 |
| Feb 1, 2025 | 6.2500 | 6.2500 | 5.8500 | 6.1000 | 6.1000 | 80,081 |
| Jan 31, 2025 | 6.1600 | 6.2000 | 6.0000 | 6.0500 | 6.0500 | 106,300 |
| Jan 30, 2025 | 5.9400 | 6.3900 | 5.9400 | 6.1600 | 6.1600 | 177,232 |
| Jan 29, 2025 | 5.4500 | 5.9500 | 5.3400 | 5.8300 | 5.8300 | 137,563 |
| Jan 28, 2025 | 5.2600 | 5.6200 | 5.1600 | 5.4700 | 5.4700 | 202,184 |
| Jan 27, 2025 | 5.6000 | 5.6700 | 5.4000 | 5.4700 | 5.4700 | 112,714 |
| Jan 24, 2025 | 6.0000 | 6.0600 | 5.6000 | 5.6800 | 5.6800 | 108,385 |
| Jan 23, 2025 | 6.1500 | 6.1700 | 5.8500 | 5.9300 | 5.9300 | 86,703 |
| Jan 22, 2025 | 6.2600 | 6.2600 | 5.9100 | 6.0400 | 6.0400 | 85,801 |
| Jan 21, 2025 | 6.3000 | 6.3500 | 6.1000 | 6.1100 | 6.1100 | 49,766 |
| Jan 20, 2025 | 6.4000 | 6.4900 | 6.2000 | 6.2700 | 6.2700 | 130,865 |
| Jan 17, 2025 | 6.5900 | 6.5900 | 6.2100 | 6.4000 | 6.4000 | 250,637 |
| Jan 16, 2025 | 5.7400 | 6.1800 | 5.5800 | 6.1800 | 6.1800 | 276,712 |
| Jan 15, 2025 | 5.6100 | 5.7400 | 5.3200 | 5.6200 | 5.6200 | 209,489 |
| Jan 14, 2025 | 5.3600 | 5.7400 | 5.3600 | 5.5500 | 5.5500 | 304,506 |
| Jan 13, 2025 | 6.0000 | 6.0000 | 5.4000 | 5.4900 | 5.4900 | 295,728 |
| Jan 10, 2025 | 6.1900 | 6.1900 | 5.5600 | 5.8800 | 5.8800 | 340,309 |
| Jan 9, 2025 | 6.4000 | 6.4500 | 5.8000 | 6.0200 | 6.0200 | 453,174 |
| Jan 8, 2025 | 6.4000 | 6.8000 | 6.1200 | 6.4000 | 6.4000 | 137,891 |
| Jan 7, 2025 | 6.1200 | 6.4400 | 6.1200 | 6.2800 | 6.2800 | 156,200 |
| Jan 6, 2025 | 6.8000 | 6.8000 | 6.0000 | 6.1200 | 6.1200 | 344,623 |
| Jan 3, 2025 | 6.6700 | 6.8200 | 6.5400 | 6.5900 | 6.5900 | 421,809 |
| Jan 2, 2025 | 6.5000 | 6.7000 | 6.5000 | 6.5800 | 6.5800 | 176,963 |
| Jan 1, 2025 | 6.6000 | 6.7800 | 6.4500 | 6.5000 | 6.5000 | 310,778 |
| Dec 31, 2024 | 6.8400 | 6.8900 | 6.4500 | 6.5400 | 6.5400 | 520,841 |
| Dec 30, 2024 | 6.4500 | 6.8400 | 6.4000 | 6.8400 | 6.8400 | 480,919 |
| Dec 27, 2024 | 6.4500 | 6.5100 | 6.0300 | 6.2200 | 6.2200 | 584,900 |
| Dec 26, 2024 | 7.0000 | 7.0700 | 6.2500 | 6.4500 | 6.4500 | 288,917 |
| Dec 24, 2024 | 6.7500 | 7.1000 | 6.7400 | 6.9500 | 6.9500 | 263,750 |
| Dec 23, 2024 | 7.2000 | 7.5300 | 6.7300 | 6.8500 | 6.8500 | 323,831 |
| Dec 20, 2024 | 7.4400 | 7.8900 | 6.8500 | 7.1900 | 7.1900 | 270,072 |
| Dec 19, 2024 | 7.6900 | 7.7100 | 7.3500 | 7.4400 | 7.4400 | 280,694 |
| Dec 18, 2024 | 7.8900 | 7.9300 | 7.4100 | 7.6100 | 7.6100 | 286,353 |
| Dec 17, 2024 | 8.1300 | 8.1300 | 7.2900 | 7.5900 | 7.5900 | 700,914 |
| Dec 16, 2024 | 7.9400 | 8.0200 | 7.7000 | 7.9400 | 7.9400 | 532,876 |
| Dec 13, 2024 | 7.5100 | 7.8900 | 7.3200 | 7.6800 | 7.6800 | 551,768 |
| Dec 12, 2024 | 7.7100 | 7.9700 | 7.3000 | 7.3400 | 7.3400 | 342,768 |
| Dec 11, 2024 | 7.2600 | 7.9000 | 7.2600 | 7.7000 | 7.7000 | 753,803 |
| Dec 10, 2024 | 8.5100 | 8.5100 | 7.1600 | 7.2500 | 7.2500 | 1,220,080 |
| Dec 9, 2024 | 7.3900 | 7.7400 | 7.1900 | 7.7400 | 7.7400 | 931,768 |
| Dec 6, 2024 | 6.5700 | 7.0400 | 6.5300 | 7.0400 | 7.0400 | 635,077 |
| Dec 5, 2024 | 6.5900 | 6.6900 | 6.2600 | 6.4000 | 6.4000 | 113,847 |
| Dec 4, 2024 | 6.6800 | 6.7300 | 6.5100 | 6.5500 | 6.5500 | 148,236 |
| Dec 3, 2024 | 6.6400 | 6.6500 | 6.5100 | 6.5800 | 6.5800 | 105,533 |
| Dec 2, 2024 | 6.8000 | 6.9400 | 6.5000 | 6.5900 | 6.5900 | 299,896 |
| Nov 29, 2024 | 6.3800 | 6.7000 | 6.3300 | 6.6400 | 6.6400 | 237,122 |
| Nov 28, 2024 | 6.6800 | 6.6800 | 6.3500 | 6.4200 | 6.4200 | 343,428 |
| Nov 27, 2024 | 6.4800 | 6.6600 | 6.4200 | 6.5900 | 6.5900 | 119,788 |
| Nov 26, 2024 | 6.3000 | 6.5500 | 6.2300 | 6.4300 | 6.4300 | 130,983 |
| Nov 25, 2024 | 6.3500 | 6.5500 | 6.2500 | 6.3600 | 6.3600 | 169,700 |
| Nov 22, 2024 | 6.2700 | 6.3700 | 6.0900 | 6.2400 | 6.2400 | 154,767 |
| Nov 21, 2024 | 6.6500 | 6.6600 | 6.2400 | 6.2700 | 6.2700 | 225,579 |
| Nov 19, 2024 | 6.5500 | 6.8000 | 6.4700 | 6.5100 | 6.5100 | 102,617 |
| Nov 18, 2024 | 6.9400 | 7.0600 | 6.5500 | 6.5600 | 6.5600 | 218,624 |
| Nov 14, 2024 | 6.6700 | 6.7500 | 6.5300 | 6.7300 | 6.7300 | 276,442 |
| Nov 13, 2024 | 6.7400 | 6.8100 | 6.3100 | 6.4300 | 6.4300 | 183,454 |
| Nov 12, 2024 | 6.7200 | 6.8700 | 6.4500 | 6.6100 | 6.6100 | 164,586 |
| Nov 11, 2024 | 6.5000 | 6.7600 | 6.4400 | 6.6700 | 6.6700 | 163,807 |
| Nov 8, 2024 | 6.7700 | 6.7900 | 6.3800 | 6.4400 | 6.4400 | 174,963 |
| Nov 7, 2024 | 6.7600 | 6.8300 | 6.6900 | 6.7200 | 6.7200 | 97,493 |
| Nov 6, 2024 | 6.7100 | 6.9000 | 6.6600 | 6.7600 | 6.7600 | 113,470 |
| Nov 5, 2024 | 6.6900 | 6.8600 | 6.6200 | 6.7000 | 6.7000 | 127,076 |
| Nov 4, 2024 | 6.8900 | 7.0300 | 6.5400 | 6.6900 | 6.6900 | 206,170 |
| Nov 1, 2024 | 6.7900 | 6.9900 | 6.7800 | 6.8900 | 6.8900 | 71,259 |
| Oct 31, 2024 | 6.6600 | 6.8200 | 6.5300 | 6.6900 | 6.6900 | 103,508 |
| Oct 30, 2024 | 7.2000 | 7.2000 | 6.6000 | 6.6600 | 6.6600 | 362,392 |
| Oct 29, 2024 | 6.5600 | 6.8800 | 6.5600 | 6.8800 | 6.8800 | 147,397 |
| Oct 28, 2024 | 6.4300 | 6.5600 | 6.3600 | 6.5600 | 6.5600 | 53,693 |
| Oct 25, 2024 | 5.9600 | 6.2500 | 5.8000 | 6.2500 | 6.2500 | 168,672 |
| Oct 24, 2024 | 6.0100 | 6.3100 | 5.8100 | 5.9600 | 5.9600 | 205,498 |
| Oct 23, 2024 | 6.1000 | 6.5500 | 6.0800 | 6.0900 | 6.0900 | 170,170 |
| Oct 22, 2024 | 6.6400 | 6.6900 | 6.2100 | 6.4100 | 6.4100 | 228,383 |
| Oct 21, 2024 | 6.9800 | 7.1000 | 6.5000 | 6.5400 | 6.5400 | 194,052 |
| Oct 18, 2024 | 6.9800 | 6.9800 | 6.7600 | 6.8200 | 6.8200 | 126,431 |
| Oct 17, 2024 | 7.3300 | 7.3700 | 6.9700 | 7.0300 | 7.0300 | 186,115 |
| Oct 16, 2024 | 7.0300 | 7.3200 | 6.9700 | 7.3200 | 7.3200 | 602,213 |
| Oct 15, 2024 | 6.6900 | 6.9800 | 6.6300 | 6.9800 | 6.9800 | 112,964 |
| Oct 14, 2024 | 6.5200 | 6.7900 | 6.5200 | 6.6500 | 6.6500 | 67,702 |
| Oct 11, 2024 | 6.7700 | 6.8300 | 6.7200 | 6.7300 | 6.7300 | 32,027 |
| Oct 10, 2024 | 6.8200 | 6.8700 | 6.7200 | 6.7700 | 6.7700 | 121,328 |
| Oct 9, 2024 | 7.0400 | 7.0400 | 6.6200 | 6.7200 | 6.7200 | 101,577 |
| Oct 8, 2024 | 6.7000 | 6.7600 | 6.5000 | 6.7300 | 6.7300 | 201,808 |
| Oct 7, 2024 | 6.7500 | 7.0000 | 6.4100 | 6.4400 | 6.4400 | 181,931 |
| Oct 4, 2024 | 6.8000 | 6.9000 | 6.6000 | 6.7400 | 6.7400 | 100,700 |
| Oct 3, 2024 | 6.8500 | 6.9900 | 6.6500 | 6.7100 | 6.7100 | 148,416 |
| Oct 1, 2024 | 6.9900 | 7.1200 | 6.7100 | 6.8700 | 6.8700 | 158,137 |
| Sep 30, 2024 | 6.9100 | 7.2300 | 6.8100 | 6.9900 | 6.9900 | 170,660 |
| Sep 27, 2024 | 6.6800 | 6.9400 | 6.6000 | 6.9000 | 6.9000 | 245,684 |
| Sep 26, 2024 | 6.7800 | 6.9200 | 6.5000 | 6.6300 | 6.6300 | 139,428 |
| Sep 25, 2024 | 6.8500 | 6.9600 | 6.7500 | 6.7800 | 6.7800 | 90,478 |
| Sep 24, 2024 | 6.9600 | 7.0500 | 6.8000 | 6.9000 | 6.9000 | 141,764 |
| Sep 23, 2024 | 6.9400 | 7.1000 | 6.7500 | 6.9600 | 6.9600 | 127,820 |
| Sep 20, 2024 | 7.0600 | 7.0600 | 6.8000 | 6.8700 | 6.8700 | 102,238 |
| Sep 19, 2024 | 7.1000 | 7.2200 | 6.8900 | 7.0400 | 7.0400 | 168,402 |
| Sep 18, 2024 | 7.1800 | 7.4200 | 7.0100 | 7.1000 | 7.1000 | 159,187 |
| Sep 17, 2024 | 7.2500 | 7.3400 | 7.0800 | 7.1300 | 7.1300 | 90,219 |
| Sep 16, 2024 | 7.3800 | 7.4400 | 7.0200 | 7.1300 | 7.1300 | 228,269 |
| Sep 13, 2024 | 7.6500 | 7.6500 | 7.1600 | 7.3800 | 7.3800 | 143,423 |
| Sep 12, 2024 | 7.4300 | 7.6000 | 7.3000 | 7.5100 | 7.5100 | 209,400 |
| Sep 11, 2024 | 7.7500 | 7.7500 | 7.4000 | 7.4300 | 7.4300 | 132,819 |
| Sep 10, 2024 | 8.0300 | 8.0300 | 7.3000 | 7.6700 | 7.6700 | 307,557 |
| Sep 9, 2024 | 7.9800 | 7.9800 | 7.5300 | 7.6900 | 7.6900 | 99,166 |
| Sep 6, 2024 | 8.0400 | 8.0400 | 7.7900 | 7.8200 | 7.8200 | 225,513 |
| Sep 5, 2024 | 7.6900 | 8.0700 | 7.6500 | 8.0700 | 8.0700 | 482,414 |
| Sep 4, 2024 | 7.9400 | 7.9400 | 7.5500 | 7.6900 | 7.6900 | 350,200 |
| Sep 3, 2024 | 8.0200 | 8.2000 | 7.6600 | 7.9200 | 7.9200 | 337,086 |
| Sep 2, 2024 | 8.0800 | 8.3300 | 7.7000 | 8.0200 | 8.0200 | 475,795 |
| Aug 30, 2024 | 7.8000 | 8.0400 | 7.6000 | 7.9400 | 7.9400 | 464,210 |
| Aug 29, 2024 | 7.9900 | 8.0900 | 7.5900 | 7.6600 | 7.6600 | 282,490 |
| Aug 28, 2024 | 8.1000 | 8.1900 | 7.4100 | 7.9900 | 7.9900 | 479,164 |
| Aug 27, 2024 | 8.2000 | 8.2000 | 7.6500 | 7.8000 | 7.8000 | 318,579 |
| Aug 26, 2024 | 8.3000 | 8.4900 | 7.7100 | 8.0400 | 8.0400 | 581,018 |
| Aug 23, 2024 | 7.6000 | 8.0900 | 7.3200 | 8.0900 | 8.0900 | 719,716 |
| Aug 22, 2024 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | 120,169 |
| Aug 21, 2024 | 7.1200 | 7.3500 | 7.0100 | 7.3500 | 7.3500 | 247,414 |
| Aug 20, 2024 | 7.2400 | 7.3200 | 6.9600 | 7.0000 | 7.0000 | 609,375 |
| Aug 19, 2024 | 7.2700 | 7.4700 | 7.2000 | 7.2400 | 7.2400 | 1,225,688 |
| Aug 16, 2024 | 8.2900 | 8.3700 | 7.5800 | 7.5800 | 7.5800 | 1,498,735 |
| Aug 14, 2024 | 7.9800 | 7.9800 | 7.7100 | 7.9800 | 7.9800 | 1,729,665 |
| Aug 13, 2024 | 7.2900 | 7.6000 | 7.2200 | 7.6000 | 7.6000 | 739,383 |
| Aug 12, 2024 | 6.2900 | 6.9100 | 6.2900 | 6.9100 | 6.9100 | 881,616 |
| Aug 9, 2024 | 5.7800 | 6.3000 | 5.7100 | 6.2900 | 6.2900 | 1,404,439 |
| Aug 8, 2024 | 5.6300 | 6.0400 | 5.5800 | 5.7300 | 5.7300 | 385,540 |
| Aug 7, 2024 | 5.9000 | 5.9000 | 5.5300 | 5.6300 | 5.6300 | 219,912 |
| Aug 6, 2024 | 5.9100 | 5.9100 | 5.5500 | 5.5800 | 5.5800 | 127,016 |
| Aug 5, 2024 | 5.9100 | 5.9100 | 5.6100 | 5.6400 | 5.6400 | 425,406 |
| Aug 2, 2024 | 5.8800 | 6.0900 | 5.7800 | 5.9100 | 5.9100 | 378,502 |
| Aug 1, 2024 | 5.9900 | 6.0100 | 5.8000 | 5.8300 | 5.8300 | 156,061 |
| Jul 31, 2024 | 5.9000 | 5.9500 | 5.7900 | 5.9200 | 5.9200 | 213,235 |
| Jul 30, 2024 | 5.9000 | 5.9500 | 5.7900 | 5.8400 | 5.8400 | 277,522 |
| Jul 29, 2024 | 5.9900 | 6.0000 | 5.7500 | 5.8700 | 5.8700 | 195,363 |
| Jul 26, 2024 | 5.9200 | 6.0100 | 5.7000 | 5.8400 | 5.8400 | 297,490 |
| Jul 25, 2024 | 6.0100 | 6.0100 | 5.8600 | 5.9200 | 5.9200 | 221,446 |
| Jul 24, 2024 | 6.0000 | 6.0600 | 5.8200 | 5.8700 | 5.8700 | 227,886 |
| Jul 23, 2024 | 6.0300 | 6.0600 | 5.8000 | 5.8400 | 5.8400 | 340,386 |
| Jul 22, 2024 | 5.9000 | 6.1800 | 5.8000 | 6.0600 | 6.0600 | 318,939 |
| Jul 19, 2024 | 5.9600 | 6.0500 | 5.8400 | 5.8900 | 5.8900 | 173,640 |
| Jul 18, 2024 | 6.1800 | 6.2700 | 5.9000 | 5.9600 | 5.9600 | 346,289 |
| Jul 16, 2024 | 6.5800 | 6.6200 | 6.1100 | 6.1800 | 6.1800 | 342,468 |
| Jul 15, 2024 | 6.2000 | 6.3900 | 6.1600 | 6.3900 | 6.3900 | 320,939 |
| Jul 12, 2024 | 6.3100 | 6.4100 | 5.9900 | 6.0900 | 6.0900 | 354,507 |
| Jul 11, 2024 | 6.6000 | 6.6000 | 6.2100 | 6.3100 | 6.3100 | 340,644 |
| Jul 10, 2024 | 6.5900 | 6.7300 | 6.1600 | 6.4300 | 6.4300 | 750,592 |
| Jul 9, 2024 | 6.4100 | 6.4100 | 6.3000 | 6.4100 | 6.4100 | 355,610 |
| Jul 8, 2024 | 5.9600 | 6.1100 | 5.8600 | 6.1100 | 6.1100 | 496,895 |
| Jul 5, 2024 | 5.6500 | 5.8200 | 5.5500 | 5.8200 | 5.8200 | 370,588 |
| Jul 4, 2024 | 5.7000 | 5.7500 | 5.5100 | 5.5500 | 5.5500 | 355,316 |
| Jul 3, 2024 | 5.6200 | 5.8000 | 5.5400 | 5.6500 | 5.6500 | 287,744 |
| Jul 2, 2024 | 5.6100 | 5.6900 | 5.5000 | 5.5800 | 5.5800 | 299,721 |
| Jul 1, 2024 | 5.8500 | 5.8500 | 5.6600 | 5.7100 | 5.7100 | 233,225 |
| Jun 28, 2024 | 6.0000 | 6.0300 | 5.5900 | 5.6300 | 5.6300 | 803,079 |
| Jun 27, 2024 | 6.0500 | 6.0500 | 5.8400 | 5.8900 | 5.8900 | 188,996 |
| Jun 26, 2024 | 5.9000 | 6.0900 | 5.8200 | 6.0400 | 6.0400 | 335,395 |
| Jun 25, 2024 | 6.0600 | 6.0900 | 5.7500 | 5.8200 | 5.8200 | 739,315 |
| Jun 24, 2024 | 6.1400 | 6.1400 | 5.9200 | 6.0600 | 6.0600 | 235,565 |
| Jun 21, 2024 | 5.8700 | 6.0700 | 5.8500 | 5.9000 | 5.9000 | 361,970 |
| Jun 20, 2024 | 6.1800 | 6.3000 | 5.8700 | 5.8700 | 5.8700 | 723,688 |
| Jun 19, 2024 | 6.3000 | 6.3000 | 6.1000 | 6.1800 | 6.1800 | 236,586 |
| Jun 18, 2024 | 6.3900 | 6.5500 | 6.1000 | 6.1800 | 6.1800 | 510,792 |
| Jun 14, 2024 | 6.3500 | 6.3500 | 6.1000 | 6.2900 | 6.2900 | 194,104 |
| Jun 13, 2024 | 6.4000 | 6.4000 | 6.1500 | 6.2600 | 6.2600 | 252,580 |
| Jun 12, 2024 | 6.2000 | 6.2400 | 5.9500 | 6.1300 | 6.1300 | 282,933 |
| Jun 11, 2024 | 6.6500 | 6.7000 | 6.1500 | 6.1500 | 6.1500 | 329,179 |
| Jun 10, 2024 | 6.5000 | 6.5600 | 6.2000 | 6.4800 | 6.4800 | 117,958 |
Related Tickers
KNRCON.BO KNR Constructions Limited
220.35
+1.78%
HMEML.BO H.M. Electro Mech Limited
68.75
-3.17%
GAYAPROJ.NS Gayatri Projects Limited
9.34
+4.36%
BRAHMINFRA.BO Brahmaputra Infrastructure Limited
68.95
-1.19%
SADBHAV.NS Sadbhav Engineering Limited
13.58
-3.14%
MBLINFRA.NS MBL Infrastructures Limited
47.41
+1.07%
MANINFRA.NS Man Infraconstruction Limited
168.01
-0.52%
DBL.NS Dilip Buildcon Limited
531.15
-0.93%
HCC.BO Hindustan Construction Company Limited
36.41
+0.83%
TRANSRAILL.NS TRANSRAIL LIGHTING LTD
674.55
-0.54%