Sadbhav Engg.

Sadbhav Engineering Ltd Historical Data

NSEBSE

₹13.74

(1.18%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	16.67	16.67	16.67	16.67	191	21,58,048.19	1,29,457
22-Aug-2025	17.5	17.5	16.06	17.29	6,540	5,26,10,169.48	14,17,588
25-Aug-2025	17.69	17.85	16.42	16.42	2,565	1,72,16,799.53	5,69,500
26-Aug-2025	16.42	16.42	15.59	15.59	2,218	2,05,87,256.7	5,39,690
28-Aug-2025	14.81	15.48	14.81	14.81	1,310	1,43,04,758.26	3,70,893
29-Aug-2025	14.83	15.18	14.16	14.33	1,820	68,72,589.4	3,03,977
01-Sep-2025	14.4	15.04	14.3	14.6	2,452	1,40,36,169.9	4,01,341
02-Sep-2025	14.76	14.85	14.14	14.25	2,575	57,80,364.95	2,63,865
03-Sep-2025	14.6	14.69	14.15	14.27	1,170	37,74,935.2	1,59,507
04-Sep-2025	14.3	14.78	14	14.06	1,034	34,45,518.26	1,57,763
05-Sep-2025	14.2	14.3	13.86	14.04	664	46,72,571.23	2,84,384
08-Sep-2025	13.89	14.34	13.53	13.85	1,278	42,54,539.67	1,68,684
09-Sep-2025	14	14.25	13.89	14	625	24,14,112.83	1,36,211
10-Sep-2025	14.17	14.5	13.91	13.98	880	21,77,726.54	98,009
11-Sep-2025	14.08	14.25	13.88	14.02	1,185	49,95,922.24	1,93,253
12-Sep-2025	14.03	14.35	13.65	13.85	1,395	39,08,239.42	1,87,013
15-Sep-2025	13.85	14.3	13.85	14.02	982	29,48,511.22	1,34,823
16-Sep-2025	13.97	14.24	13.9	14.02	722	37,76,961.68	1,86,818
17-Sep-2025	14.17	14.22	13.4	13.57	1,336	60,32,551.98	3,15,053
18-Sep-2025	13.72	13.75	13.52	13.58	876	19,78,807.97	1,09,096
19-Sep-2025	13.61	13.9	13.53	13.74	629	16,53,847.77	80,880

Sadbhav Engg.: Related NEWS

No Record Found

Invest wise with Expert advice