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 Adj Close Volume
Jun 10, 20254.98005.13004.76004.92004.9200220,272
Jun 9, 20255.10005.34004.91004.98004.9800311,588
Jun 6, 20254.89005.25004.85005.20005.2000481,018
Jun 5, 20255.00005.12004.61004.89004.8900306,888
Jun 4, 20254.95005.30004.93005.00005.0000438,426
Jun 3, 20254.55004.89004.51004.82004.8200448,116
Jun 2, 20254.45004.62004.40004.55004.5500289,371
May 30, 20254.82004.82004.49004.55004.5500279,333
May 29, 20254.95004.95004.68004.73004.7300160,697
May 28, 20254.93005.02004.82004.92004.9200112,485
May 27, 20254.93005.10004.92004.99004.9900167,558
May 26, 20254.99005.25004.87004.97004.9700390,347
May 23, 20255.05005.07004.45004.99004.9900566,441
May 22, 20254.60004.78004.44004.67004.6700214,123
May 21, 20254.45004.63004.40004.56004.5600106,643
May 20, 20254.63004.64004.27004.45004.4500178,727
May 19, 20254.44004.78004.44004.63004.6300268,510
May 16, 20254.22004.41004.18004.35004.3500117,370
May 15, 20254.22004.33004.02004.17004.1700395,788
May 14, 20254.28004.28004.20004.22004.2200314,350
May 13, 20254.45004.45004.20004.23004.2300567,371
May 12, 20254.14004.44004.14004.35004.3500139,035
May 9, 20254.14004.48004.05004.10004.1000145,102
May 8, 20254.16004.59004.05004.16004.1600215,197
May 7, 20254.17004.29004.12004.18004.180086,329
May 6, 20254.38004.42004.30004.32004.3200103,372
May 5, 20254.30004.54004.25004.29004.2900129,225
May 2, 20254.58004.65004.45004.53004.5300128,068
Apr 30, 20254.72004.75004.47004.49004.4900178,504
Apr 29, 20254.85004.98004.64004.68004.6800141,125
Apr 28, 20255.04005.10004.71004.85004.850047,965
Apr 25, 20255.19005.19004.77004.92004.9200264,302
Apr 24, 20255.30005.35005.06005.19005.190073,084
Apr 23, 20255.32005.44005.18005.24005.2400114,275
Apr 22, 20255.12005.46005.06005.31005.3100256,009
Apr 21, 20255.16005.22005.02005.12005.1200128,459
Apr 17, 20254.95005.40004.95005.17005.1700458,318
Apr 16, 20254.75005.00004.75004.96004.960071,306
Apr 15, 20254.93004.95004.71004.74004.740079,561
Apr 11, 20254.85004.90004.70004.75004.750068,720
Apr 9, 20254.68004.87004.31004.70004.7000159,880
Apr 8, 20254.53004.77004.53004.69004.690072,515
Apr 7, 20254.78004.78004.43004.57004.5700113,967
Apr 4, 20254.78004.95004.75004.79004.790067,175
Apr 3, 20254.79004.96004.70004.92004.9200137,319
Apr 2, 20255.08005.09004.66004.80004.8000258,264
Apr 1, 20254.40004.64004.19004.63004.6300152,926
Mar 28, 20254.36004.50004.13004.22004.2200330,934
Mar 27, 20254.59004.67004.22004.28004.2800372,626
Mar 26, 20254.62004.73004.50004.53004.5300298,909
Mar 25, 20254.77004.81004.65004.73004.7300380,473
Mar 24, 20254.90004.94004.68004.72004.7200573,978
Mar 21, 20254.80004.90004.75004.77004.7700235,420
Mar 20, 20254.79004.97004.75004.79004.7900215,248
Mar 19, 20254.85005.05004.80004.92004.9200809,536
Mar 18, 20254.70004.70004.70004.70004.7000-
Mar 17, 20255.01005.14004.53004.70004.7000152,257
Mar 13, 20255.00005.06004.80004.87004.8700155,415
Mar 12, 20254.89005.00004.80004.96004.960086,806
Mar 11, 20254.85004.98004.79004.86004.8600239,221
Mar 10, 20256.00006.00005.15005.19005.1900387,074
Mar 7, 20255.27005.73005.22005.73005.7300416,262
Mar 6, 20255.00005.21004.75005.21005.2100314,103
Mar 5, 20254.68004.82004.21004.74004.7400231,325
Mar 4, 20254.67004.75004.60004.64004.640080,691
Mar 3, 20254.90005.12004.61004.67004.6700107,743
Feb 28, 20254.98004.99004.65004.77004.7700110,755
Feb 27, 20254.90005.18004.85004.88004.8800123,087
Feb 25, 20255.04005.10004.90004.97004.970097,255
Feb 24, 20255.04005.10005.00005.01005.0100146,592
Feb 21, 20255.22005.31004.86005.01005.0100146,422
Feb 20, 20255.01005.25004.90005.17005.1700175,418
Feb 19, 20254.95005.19004.86005.02005.0200108,403
Feb 18, 20255.40005.50004.91004.95004.9500293,045
Feb 17, 20255.90005.90005.25005.37005.370070,765
Feb 14, 20255.75005.90005.25005.51005.5100236,428
Feb 13, 20255.30005.76005.15005.69005.6900211,521
Feb 12, 20255.63005.65005.06005.40005.4000188,544
Feb 11, 20256.01006.33005.44005.46005.4600230,809
Feb 10, 20256.35006.35005.41005.82005.8200127,193
Feb 7, 20256.06006.08005.83005.87005.870064,268
Feb 6, 20256.19006.50005.94006.01006.0100117,922
Feb 5, 20256.17006.25006.03006.11006.1100112,942
Feb 4, 20256.00006.30006.00006.17006.1700134,306
Feb 3, 20255.99006.08005.81005.91005.9100120,925
Feb 1, 20256.25006.25005.85006.10006.100080,081
Jan 31, 20256.16006.20006.00006.05006.0500106,300
Jan 30, 20255.94006.39005.94006.16006.1600177,232
Jan 29, 20255.45005.95005.34005.83005.8300137,563
Jan 28, 20255.26005.62005.16005.47005.4700202,184
Jan 27, 20255.60005.67005.40005.47005.4700112,714
Jan 24, 20256.00006.06005.60005.68005.6800108,385
Jan 23, 20256.15006.17005.85005.93005.930086,703
Jan 22, 20256.26006.26005.91006.04006.040085,801
Jan 21, 20256.30006.35006.10006.11006.110049,766
Jan 20, 20256.40006.49006.20006.27006.2700130,865
Jan 17, 20256.59006.59006.21006.40006.4000250,637
Jan 16, 20255.74006.18005.58006.18006.1800276,712
Jan 15, 20255.61005.74005.32005.62005.6200209,489
Jan 14, 20255.36005.74005.36005.55005.5500304,506
Jan 13, 20256.00006.00005.40005.49005.4900295,728
Jan 10, 20256.19006.19005.56005.88005.8800340,309
Jan 9, 20256.40006.45005.80006.02006.0200453,174
Jan 8, 20256.40006.80006.12006.40006.4000137,891
Jan 7, 20256.12006.44006.12006.28006.2800156,200
Jan 6, 20256.80006.80006.00006.12006.1200344,623
Jan 3, 20256.67006.82006.54006.59006.5900421,809
Jan 2, 20256.50006.70006.50006.58006.5800176,963
Jan 1, 20256.60006.78006.45006.50006.5000310,778
Dec 31, 20246.84006.89006.45006.54006.5400520,841
Dec 30, 20246.45006.84006.40006.84006.8400480,919
Dec 27, 20246.45006.51006.03006.22006.2200584,900
Dec 26, 20247.00007.07006.25006.45006.4500288,917
Dec 24, 20246.75007.10006.74006.95006.9500263,750
Dec 23, 20247.20007.53006.73006.85006.8500323,831
Dec 20, 20247.44007.89006.85007.19007.1900270,072
Dec 19, 20247.69007.71007.35007.44007.4400280,694
Dec 18, 20247.89007.93007.41007.61007.6100286,353
Dec 17, 20248.13008.13007.29007.59007.5900700,914
Dec 16, 20247.94008.02007.70007.94007.9400532,876
Dec 13, 20247.51007.89007.32007.68007.6800551,768
Dec 12, 20247.71007.97007.30007.34007.3400342,768
Dec 11, 20247.26007.90007.26007.70007.7000753,803
Dec 10, 20248.51008.51007.16007.25007.25001,220,080
Dec 9, 20247.39007.74007.19007.74007.7400931,768
Dec 6, 20246.57007.04006.53007.04007.0400635,077
Dec 5, 20246.59006.69006.26006.40006.4000113,847
Dec 4, 20246.68006.73006.51006.55006.5500148,236
Dec 3, 20246.64006.65006.51006.58006.5800105,533
Dec 2, 20246.80006.94006.50006.59006.5900299,896
Nov 29, 20246.38006.70006.33006.64006.6400237,122
Nov 28, 20246.68006.68006.35006.42006.4200343,428
Nov 27, 20246.48006.66006.42006.59006.5900119,788
Nov 26, 20246.30006.55006.23006.43006.4300130,983
Nov 25, 20246.35006.55006.25006.36006.3600169,700
Nov 22, 20246.27006.37006.09006.24006.2400154,767
Nov 21, 20246.65006.66006.24006.27006.2700225,579
Nov 19, 20246.55006.80006.47006.51006.5100102,617
Nov 18, 20246.94007.06006.55006.56006.5600218,624
Nov 14, 20246.67006.75006.53006.73006.7300276,442
Nov 13, 20246.74006.81006.31006.43006.4300183,454
Nov 12, 20246.72006.87006.45006.61006.6100164,586
Nov 11, 20246.50006.76006.44006.67006.6700163,807
Nov 8, 20246.77006.79006.38006.44006.4400174,963
Nov 7, 20246.76006.83006.69006.72006.720097,493
Nov 6, 20246.71006.90006.66006.76006.7600113,470
Nov 5, 20246.69006.86006.62006.70006.7000127,076
Nov 4, 20246.89007.03006.54006.69006.6900206,170
Nov 1, 20246.79006.99006.78006.89006.890071,259
Oct 31, 20246.66006.82006.53006.69006.6900103,508
Oct 30, 20247.20007.20006.60006.66006.6600362,392
Oct 29, 20246.56006.88006.56006.88006.8800147,397
Oct 28, 20246.43006.56006.36006.56006.560053,693
Oct 25, 20245.96006.25005.80006.25006.2500168,672
Oct 24, 20246.01006.31005.81005.96005.9600205,498
Oct 23, 20246.10006.55006.08006.09006.0900170,170
Oct 22, 20246.64006.69006.21006.41006.4100228,383
Oct 21, 20246.98007.10006.50006.54006.5400194,052
Oct 18, 20246.98006.98006.76006.82006.8200126,431
Oct 17, 20247.33007.37006.97007.03007.0300186,115
Oct 16, 20247.03007.32006.97007.32007.3200602,213
Oct 15, 20246.69006.98006.63006.98006.9800112,964
Oct 14, 20246.52006.79006.52006.65006.650067,702
Oct 11, 20246.77006.83006.72006.73006.730032,027
Oct 10, 20246.82006.87006.72006.77006.7700121,328
Oct 9, 20247.04007.04006.62006.72006.7200101,577
Oct 8, 20246.70006.76006.50006.73006.7300201,808
Oct 7, 20246.75007.00006.41006.44006.4400181,931
Oct 4, 20246.80006.90006.60006.74006.7400100,700
Oct 3, 20246.85006.99006.65006.71006.7100148,416
Oct 1, 20246.99007.12006.71006.87006.8700158,137
Sep 30, 20246.91007.23006.81006.99006.9900170,660
Sep 27, 20246.68006.94006.60006.90006.9000245,684
Sep 26, 20246.78006.92006.50006.63006.6300139,428
Sep 25, 20246.85006.96006.75006.78006.780090,478
Sep 24, 20246.96007.05006.80006.90006.9000141,764
Sep 23, 20246.94007.10006.75006.96006.9600127,820
Sep 20, 20247.06007.06006.80006.87006.8700102,238
Sep 19, 20247.10007.22006.89007.04007.0400168,402
Sep 18, 20247.18007.42007.01007.10007.1000159,187
Sep 17, 20247.25007.34007.08007.13007.130090,219
Sep 16, 20247.38007.44007.02007.13007.1300228,269
Sep 13, 20247.65007.65007.16007.38007.3800143,423
Sep 12, 20247.43007.60007.30007.51007.5100209,400
Sep 11, 20247.75007.75007.40007.43007.4300132,819
Sep 10, 20248.03008.03007.30007.67007.6700307,557
Sep 9, 20247.98007.98007.53007.69007.690099,166
Sep 6, 20248.04008.04007.79007.82007.8200225,513
Sep 5, 20247.69008.07007.65008.07008.0700482,414
Sep 4, 20247.94007.94007.55007.69007.6900350,200
Sep 3, 20248.02008.20007.66007.92007.9200337,086
Sep 2, 20248.08008.33007.70008.02008.0200475,795
Aug 30, 20247.80008.04007.60007.94007.9400464,210
Aug 29, 20247.99008.09007.59007.66007.6600282,490
Aug 28, 20248.10008.19007.41007.99007.9900479,164
Aug 27, 20248.20008.20007.65007.80007.8000318,579
Aug 26, 20248.30008.49007.71008.04008.0400581,018
Aug 23, 20247.60008.09007.32008.09008.0900719,716
Aug 22, 20247.71007.71007.71007.71007.7100120,169
Aug 21, 20247.12007.35007.01007.35007.3500247,414
Aug 20, 20247.24007.32006.96007.00007.0000609,375
Aug 19, 20247.27007.47007.20007.24007.24001,225,688
Aug 16, 20248.29008.37007.58007.58007.58001,498,735
Aug 14, 20247.98007.98007.71007.98007.98001,729,665
Aug 13, 20247.29007.60007.22007.60007.6000739,383
Aug 12, 20246.29006.91006.29006.91006.9100881,616
Aug 9, 20245.78006.30005.71006.29006.29001,404,439
Aug 8, 20245.63006.04005.58005.73005.7300385,540
Aug 7, 20245.90005.90005.53005.63005.6300219,912
Aug 6, 20245.91005.91005.55005.58005.5800127,016
Aug 5, 20245.91005.91005.61005.64005.6400425,406
Aug 2, 20245.88006.09005.78005.91005.9100378,502
Aug 1, 20245.99006.01005.80005.83005.8300156,061
Jul 31, 20245.90005.95005.79005.92005.9200213,235
Jul 30, 20245.90005.95005.79005.84005.8400277,522
Jul 29, 20245.99006.00005.75005.87005.8700195,363
Jul 26, 20245.92006.01005.70005.84005.8400297,490
Jul 25, 20246.01006.01005.86005.92005.9200221,446
Jul 24, 20246.00006.06005.82005.87005.8700227,886
Jul 23, 20246.03006.06005.80005.84005.8400340,386
Jul 22, 20245.90006.18005.80006.06006.0600318,939
Jul 19, 20245.96006.05005.84005.89005.8900173,640
Jul 18, 20246.18006.27005.90005.96005.9600346,289
Jul 16, 20246.58006.62006.11006.18006.1800342,468
Jul 15, 20246.20006.39006.16006.39006.3900320,939
Jul 12, 20246.31006.41005.99006.09006.0900354,507
Jul 11, 20246.60006.60006.21006.31006.3100340,644
Jul 10, 20246.59006.73006.16006.43006.4300750,592
Jul 9, 20246.41006.41006.30006.41006.4100355,610
Jul 8, 20245.96006.11005.86006.11006.1100496,895
Jul 5, 20245.65005.82005.55005.82005.8200370,588
Jul 4, 20245.70005.75005.51005.55005.5500355,316
Jul 3, 20245.62005.80005.54005.65005.6500287,744
Jul 2, 20245.61005.69005.50005.58005.5800299,721
Jul 1, 20245.85005.85005.66005.71005.7100233,225
Jun 28, 20246.00006.03005.59005.63005.6300803,079
Jun 27, 20246.05006.05005.84005.89005.8900188,996
Jun 26, 20245.90006.09005.82006.04006.0400335,395
Jun 25, 20246.06006.09005.75005.82005.8200739,315
Jun 24, 20246.14006.14005.92006.06006.0600235,565
Jun 21, 20245.87006.07005.85005.90005.9000361,970
Jun 20, 20246.18006.30005.87005.87005.8700723,688
Jun 19, 20246.30006.30006.10006.18006.1800236,586
Jun 18, 20246.39006.55006.10006.18006.1800510,792
Jun 14, 20246.35006.35006.10006.29006.2900194,104
Jun 13, 20246.40006.40006.15006.26006.2600252,580
Jun 12, 20246.20006.24005.95006.13006.1300282,933
Jun 11, 20246.65006.70006.15006.15006.1500329,179
Jun 10, 20246.50006.56006.20006.48006.4800117,958

Related Tickers