NSE - Delayed Quote INR

Sadbhav Infrastructure Project Limited (SADBHIN.NS)

Compare
6.18
+0.56
+(9.96%)
At close: 3:24:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20255.746.185.586.186.18276,712
Jan 15, 20255.615.745.325.625.62209,489
Jan 14, 20255.365.745.365.555.55304,506
Jan 13, 20256.006.005.405.495.49295,728
Jan 10, 20256.196.195.565.885.88340,309
Jan 9, 20256.406.455.806.026.02453,174
Jan 8, 20256.406.806.126.406.40137,891
Jan 7, 20256.126.446.126.286.28156,200
Jan 6, 20256.806.806.006.126.12344,623
Jan 3, 20256.676.826.546.596.59421,809
Jan 2, 20256.506.706.506.586.58176,963
Jan 1, 20256.606.786.456.506.50310,778
Dec 31, 20246.846.896.456.546.54520,841
Dec 30, 20246.456.846.406.846.84480,919
Dec 27, 20246.456.516.036.226.22584,900
Dec 26, 20247.007.076.256.456.45288,917
Dec 24, 20246.757.106.746.956.95263,750
Dec 23, 20247.207.536.736.856.85323,831
Dec 20, 20247.447.896.857.197.19270,072
Dec 19, 20247.697.717.357.447.44280,694
Dec 18, 20247.897.937.417.617.61286,353
Dec 17, 20248.138.137.297.597.59700,914
Dec 16, 20247.948.027.707.947.94532,876
Dec 13, 20247.517.897.327.687.68551,768
Dec 12, 20247.717.977.307.347.34342,768
Dec 11, 20247.267.907.267.707.70753,803
Dec 10, 20248.518.517.167.257.251,220,080
Dec 9, 20247.397.747.197.747.74931,768
Dec 6, 20246.577.046.537.047.04635,077
Dec 5, 20246.596.696.266.406.40113,847
Dec 4, 20246.686.736.516.556.55148,236
Dec 3, 20246.646.656.516.586.58105,533
Dec 2, 20246.806.946.506.596.59299,896
Nov 29, 20246.386.706.336.646.64237,122
Nov 28, 20246.686.686.356.426.42343,428
Nov 27, 20246.486.666.426.596.59119,788
Nov 26, 20246.306.556.236.436.43130,983
Nov 25, 20246.356.556.256.366.36169,700
Nov 22, 20246.276.376.096.246.24154,767
Nov 21, 20246.656.666.246.276.27225,579
Nov 19, 20246.556.806.476.516.51102,617
Nov 18, 20246.947.066.556.566.56218,624
Nov 14, 20246.676.756.536.736.73276,442
Nov 13, 20246.746.816.316.436.43183,454
Nov 12, 20246.726.876.456.616.61164,586
Nov 11, 20246.506.766.446.676.67163,807
Nov 8, 20246.776.796.386.446.44174,963
Nov 7, 20246.766.836.696.726.7297,493
Nov 6, 20246.716.906.666.766.76113,470
Nov 5, 20246.696.866.626.706.70127,076
Nov 4, 20246.897.036.546.696.69206,170
Nov 1, 20246.796.996.786.896.8971,259
Oct 31, 20246.666.826.536.696.69103,508
Oct 30, 20247.207.206.606.666.66362,392
Oct 29, 20246.566.886.566.886.88147,397
Oct 28, 20246.436.566.366.566.5653,693
Oct 25, 20245.966.255.806.256.25168,672
Oct 24, 20246.016.315.815.965.96205,498
Oct 23, 20246.106.556.086.096.09170,170
Oct 22, 20246.646.696.216.416.41228,383
Oct 21, 20246.987.106.506.546.54194,052
Oct 18, 20246.986.986.766.826.82126,431
Oct 17, 20247.337.376.977.037.03186,115
Oct 16, 20247.037.326.977.327.32602,213
Oct 15, 20246.696.986.636.986.98112,964
Oct 14, 20246.526.796.526.656.6567,702
Oct 11, 20246.776.836.726.736.7332,027
Oct 10, 20246.826.876.726.776.77121,328
Oct 9, 20247.047.046.626.726.72101,577
Oct 8, 20246.706.766.506.736.73201,808
Oct 7, 20246.757.006.416.446.44181,931
Oct 4, 20246.806.906.606.746.74100,700
Oct 3, 20246.856.996.656.716.71148,416
Oct 1, 20246.997.126.716.876.87158,137
Sep 30, 20246.917.236.816.996.99170,660
Sep 27, 20246.686.946.606.906.90245,684
Sep 26, 20246.786.926.506.636.63139,428
Sep 25, 20246.856.966.756.786.7890,478
Sep 24, 20246.967.056.806.906.90141,764
Sep 23, 20246.947.106.756.966.96127,820
Sep 20, 20247.067.066.806.876.87102,238
Sep 19, 20247.107.226.897.047.04168,402
Sep 18, 20247.187.427.017.107.10159,187
Sep 17, 20247.257.347.087.137.1390,219
Sep 16, 20247.387.447.027.137.13228,269
Sep 13, 20247.657.657.167.387.38143,423
Sep 12, 20247.437.607.307.517.51209,400
Sep 11, 20247.757.757.407.437.43132,819
Sep 10, 20248.038.037.307.677.67307,557
Sep 9, 20247.987.987.537.697.6999,166
Sep 6, 20248.048.047.797.827.82225,513
Sep 5, 20247.698.077.658.078.07482,414
Sep 4, 20247.947.947.557.697.69350,200
Sep 3, 20248.028.207.667.927.92337,086
Sep 2, 20248.088.337.708.028.02475,795
Aug 30, 20247.808.047.607.947.94464,210
Aug 29, 20247.998.097.597.667.66282,490
Aug 28, 20248.108.197.417.997.99479,164
Aug 27, 20248.208.207.657.807.80318,579
Aug 26, 20248.308.497.718.048.04581,018
Aug 23, 20247.608.097.328.098.09719,716
Aug 22, 20247.717.717.717.717.71120,169
Aug 21, 20247.127.357.017.357.35247,414
Aug 20, 20247.247.326.967.007.00609,375
Aug 19, 20247.277.477.207.247.241,225,688
Aug 16, 20248.298.377.587.587.581,498,735
Aug 14, 20247.987.987.717.987.981,729,665
Aug 13, 20247.297.607.227.607.60739,383
Aug 12, 20246.296.916.296.916.91881,616
Aug 9, 20245.786.305.716.296.291,404,439
Aug 8, 20245.636.045.585.735.73385,540
Aug 7, 20245.905.905.535.635.63219,912
Aug 6, 20245.915.915.555.585.58127,016
Aug 5, 20245.915.915.615.645.64425,406
Aug 2, 20245.886.095.785.915.91378,502
Aug 1, 20245.996.015.805.835.83156,061
Jul 31, 20245.905.955.795.925.92213,235
Jul 30, 20245.905.955.795.845.84277,522
Jul 29, 20245.996.005.755.875.87195,363
Jul 26, 20245.926.015.705.845.84297,490
Jul 25, 20246.016.015.865.925.92221,446
Jul 24, 20246.006.065.825.875.87227,886
Jul 23, 20246.036.065.805.845.84340,386
Jul 22, 20245.906.185.806.066.06318,939
Jul 19, 20245.966.055.845.895.89173,640
Jul 18, 20246.186.275.905.965.96346,289
Jul 16, 20246.586.626.116.186.18342,468
Jul 15, 20246.206.396.166.396.39320,939
Jul 12, 20246.316.415.996.096.09354,507
Jul 11, 20246.606.606.216.316.31340,644
Jul 10, 20246.596.736.166.436.43750,592
Jul 9, 20246.416.416.306.416.41355,610
Jul 8, 20245.966.115.866.116.11496,895
Jul 5, 20245.655.825.555.825.82370,588
Jul 4, 20245.705.755.515.555.55355,316
Jul 3, 20245.625.805.545.655.65287,744
Jul 2, 20245.615.695.505.585.58299,721
Jul 1, 20245.855.855.665.715.71233,225
Jun 28, 20246.006.035.595.635.63803,079
Jun 27, 20246.056.055.845.895.89188,996
Jun 26, 20245.906.095.826.046.04335,395
Jun 25, 20246.066.095.755.825.82739,315
Jun 24, 20246.146.145.926.066.06235,565
Jun 21, 20245.876.075.855.905.90361,970
Jun 20, 20246.186.305.875.875.87723,688
Jun 19, 20246.306.306.106.186.18236,586
Jun 18, 20246.396.556.106.186.18510,792
Jun 14, 20246.356.356.106.296.29194,104
Jun 13, 20246.406.406.156.266.26252,580
Jun 12, 20246.206.245.956.136.13282,933
Jun 11, 20246.656.706.156.156.15329,179
Jun 10, 20246.506.566.206.486.48117,958
Jun 7, 20246.056.355.956.256.25208,473
Jun 6, 20245.956.055.806.056.05128,297
Jun 5, 20246.106.105.805.805.80411,684
Jun 4, 20246.656.656.056.106.10763,749
Jun 3, 20246.356.356.256.356.3599,949
May 31, 20245.956.205.906.056.05165,658
May 30, 20246.056.155.806.056.05171,749
May 29, 20246.356.406.056.056.05707,093
May 28, 20246.756.756.356.356.35280,283
May 27, 20246.907.056.506.656.65322,889
May 24, 20247.107.106.756.806.80154,059
May 23, 20246.907.006.706.906.90171,438
May 22, 20247.107.106.656.756.75196,862
May 21, 20246.857.006.756.906.90220,274
May 17, 20246.656.806.506.656.65151,423
May 16, 20246.957.006.556.606.60156,113
May 15, 20246.856.856.556.706.7097,287
May 14, 20246.406.656.256.556.5562,695
May 13, 20246.606.606.356.406.4099,651
May 10, 20246.756.806.556.606.6081,858
May 9, 20246.756.756.306.706.70175,001
May 8, 20246.406.756.256.456.45226,819
May 7, 20246.806.806.506.506.50223,264
May 6, 20247.107.206.756.806.80177,480
May 3, 20247.107.406.957.107.10474,433
May 2, 20246.907.106.607.107.10333,104
Apr 30, 20247.007.156.756.806.80211,289
Apr 29, 20247.557.657.007.007.00881,030
Apr 26, 20247.457.457.107.357.35389,271
Apr 25, 20247.007.106.957.107.10135,762
Apr 24, 20246.806.806.806.806.80105,716
Apr 23, 20246.206.505.956.506.50297,129
Apr 22, 20246.406.406.106.206.20429,910
Apr 19, 20246.606.756.406.406.40201,217
Apr 18, 20247.107.206.706.706.70271,700
Apr 16, 20246.907.556.857.057.05251,578
Apr 15, 20247.507.507.207.207.20255,393
Apr 12, 20247.557.557.457.557.55133,414
Apr 10, 20247.457.457.307.457.45272,485
Apr 9, 20247.357.357.257.357.35184,863
Apr 8, 20247.257.307.157.257.25158,329
Apr 5, 20247.257.357.257.257.25595,439
Apr 4, 20247.307.307.207.307.3072,391
Apr 3, 20247.207.207.207.207.2064,432
Apr 2, 20247.107.107.007.107.10134,656
Apr 1, 20247.007.007.007.007.0039,187
Mar 28, 20246.906.906.906.906.90183,941
Mar 27, 20246.806.806.806.806.80392,665
Mar 26, 20246.706.706.506.706.70520,780
Mar 22, 20246.606.606.606.606.60545,151
Mar 21, 20246.706.706.706.706.7057,299
Mar 20, 20246.806.806.806.806.8064,413
Mar 19, 20246.906.906.906.906.9067,554
Mar 18, 20247.057.057.057.057.0562,228
Mar 15, 20247.207.207.207.207.2030,758
Mar 14, 20247.357.357.357.357.3521,894
Mar 13, 20247.507.507.507.507.505,170
Mar 12, 20247.657.657.657.657.656,229
Mar 11, 20247.807.807.807.807.808,479
Mar 7, 20247.957.957.957.957.9581,138
Mar 6, 20248.108.108.108.108.1038,106
Mar 5, 20248.258.258.258.258.25132,000
Mar 4, 20249.259.258.408.408.40621,761
Mar 1, 20248.508.558.058.458.451,178,160
Feb 29, 20248.158.157.958.158.15700,723
Feb 28, 20247.557.807.557.807.801,232,522
Feb 27, 20246.757.456.757.457.451,162,436
Feb 26, 20247.457.457.107.107.10462,293
Feb 23, 20247.457.456.807.457.451,768,586
Feb 22, 20247.107.107.107.107.10185,156
Feb 21, 20246.806.806.806.806.80333,460
Feb 20, 20246.506.506.506.506.5067,488
Feb 19, 20246.206.206.206.206.20242,172
Feb 16, 20245.955.955.805.955.95136,465
Feb 15, 20245.855.855.855.855.85319,173
Feb 14, 20245.955.955.955.955.95109,219
Feb 13, 20246.056.056.056.056.05168,998
Feb 12, 20246.156.156.156.156.15602,395
Feb 9, 20246.056.056.056.056.05106,540
Feb 8, 20245.955.955.955.955.9559,229
Feb 7, 20245.855.855.855.855.8531,864
Feb 6, 20245.755.755.755.755.7534,661
Feb 5, 20245.655.655.655.655.65201,542
Feb 2, 20245.555.555.555.555.5576,342
Feb 1, 20245.455.455.455.455.4580,549
Jan 31, 20245.355.405.305.355.35237,867
Jan 30, 20245.405.455.355.405.40129,606
Jan 29, 20245.455.455.455.455.45231,671
Jan 25, 20245.555.555.555.555.5559,543
Jan 24, 20245.655.755.655.655.6549,780
Jan 23, 20245.755.905.755.755.7578,806
Jan 19, 20245.956.055.955.955.9550,266
Jan 18, 20246.056.056.056.056.0548,772
Jan 17, 20246.156.156.156.156.1537,562
Jan 16, 20246.256.256.256.256.2575,749