Sadbhav Engineering

SADE
🏛️ india →
12.21
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.60 38.50 37.60 37.90 0.4M
2021-12-30 39.25 39.25 37.75 37.90 0.1M
2021-12-29 39.80 39.80 38.70 38.75 0.0M
2021-12-28 38.95 40.15 38.65 39.10 0.1M
2021-12-27 38.70 39.10 37.75 38.55 0.3M
2021-12-24 39.50 39.75 38.60 38.80 0.1M
2021-12-23 39.60 40.15 39.15 39.35 0.1M
2021-12-22 39.75 39.80 39.00 39.55 0.1M
2021-12-21 38.65 39.75 38.65 38.95 0.1M
2021-12-20 40.30 40.30 37.35 37.70 0.7M
2021-12-17 41.45 41.50 38.80 40.30 0.1M
2021-12-16 42.80 42.95 41.00 41.10 0.1M
2021-12-15 42.80 42.85 42.25 42.55 0.7M
2021-12-14 43.80 43.80 42.00 42.35 0.1M
2021-12-13 42.35 43.70 41.95 43.05 0.1M
2021-12-10 43.70 43.80 42.05 42.35 0.1M
2021-12-09 41.90 43.55 41.25 42.90 0.1M
2021-12-08 41.20 41.95 40.40 41.30 0.1M
2021-12-07 40.60 40.60 39.55 40.15 0.0M
2021-12-06 39.20 40.90 39.20 39.65 0.1M
2021-12-03 39.35 41.15 39.25 40.25 0.0M
2021-12-02 38.15 40.55 38.15 39.25 0.0M
2021-12-01 39.50 39.50 37.80 38.25 0.1M
2021-11-30 38.80 39.80 37.55 38.10 0.1M
2021-11-29 39.05 39.80 37.30 38.45 0.1M
2021-11-26 40.75 41.45 39.80 40.00 0.1M
2021-11-25 41.30 41.65 40.55 41.20 0.1M
2021-11-24 42.40 42.75 40.70 40.90 0.2M
2021-11-23 41.00 42.50 39.75 41.50 0.2M
2021-11-22 44.00 44.05 40.00 40.75 0.4M
2021-11-18 45.80 45.80 43.60 43.95 0.2M
2021-11-17 46.05 46.55 45.05 45.50 0.1M
2021-11-16 47.45 47.60 45.80 46.05 0.0M
2021-11-15 48.75 48.75 45.35 46.45 0.1M
2021-11-12 49.65 49.85 48.35 48.55 0.1M
2021-11-11 50.45 51.60 48.90 49.55 0.2M
2021-11-10 47.80 50.45 47.50 50.05 0.2M
2021-11-09 48.10 48.40 47.90 48.05 0.1M
2021-11-08 48.35 48.45 47.85 47.95 0.1M
2021-11-04 48.00 48.80 47.50 48.40 0.0M
2021-11-03 48.35 48.65 47.90 48.00 0.0M
2021-11-02 48.05 48.40 47.60 47.95 0.0M
2021-11-01 48.50 48.70 47.55 47.65 0.0M
2021-10-29 48.00 48.70 47.50 47.95 0.0M
2021-10-28 48.90 48.90 47.70 48.00 0.1M
2021-10-27 49.00 49.75 48.90 49.05 0.1M
2021-10-26 49.10 49.70 48.40 48.80 0.1M
2021-10-25 49.95 50.80 48.50 48.95 0.0M
2021-10-22 49.80 52.25 49.25 49.95 0.1M
2021-10-21 51.40 51.40 49.25 49.75 0.1M
2021-10-20 52.70 53.35 50.20 50.45 0.1M
2021-10-19 56.00 56.00 51.80 52.20 0.1M
2021-10-18 56.00 56.65 54.00 55.20 0.2M
2021-10-14 52.85 56.05 52.75 54.95 0.3M
2021-10-13 49.00 52.95 48.65 52.20 0.3M
2021-10-12 47.95 49.70 47.35 48.75 0.2M
2021-10-11 48.35 48.50 47.65 47.80 0.2M
2021-10-08 48.40 48.55 47.90 48.00 0.1M
2021-10-07 48.45 48.85 48.05 48.40 0.1M
2021-10-06 47.95 48.55 47.80 47.90 0.1M
2021-10-05 48.45 48.50 47.85 48.05 0.1M
2021-10-04 48.40 48.80 48.00 48.15 0.1M
2021-10-01 48.80 48.80 47.75 48.05 0.1M
2021-09-30 48.30 49.25 47.90 48.80 0.1M
2021-09-29 47.75 48.50 47.00 48.25 0.1M
2021-09-28 48.20 48.70 47.75 48.05 0.1M
2021-09-27 51.00 51.00 47.80 48.10 0.1M
2021-09-24 49.80 50.60 47.90 48.75 0.1M
2021-09-23 50.80 50.80 49.05 49.55 0.1M
2021-09-22 48.55 51.60 48.55 49.65 2.6M
2021-09-21 49.85 50.25 44.15 48.55 0.2M
2021-09-20 50.80 51.10 49.55 49.85 0.1M
2021-09-17 51.65 53.00 49.30 51.20 0.1M
2021-09-16 52.95 53.20 52.15 52.45 0.2M
2021-09-15 52.25 53.35 51.20 52.35 0.1M
2021-09-14 51.65 51.95 49.65 50.95 0.1M
2021-09-13 51.60 51.80 50.25 50.45 0.1M
2021-09-09 54.35 54.35 51.00 51.35 0.1M
2021-09-08 51.95 53.90 51.40 53.10 0.2M
2021-09-07 48.75 51.75 47.90 50.70 0.4M
2021-09-06 48.20 49.00 47.85 48.15 0.1M
2021-09-03 48.70 49.25 47.75 48.15 0.1M
2021-09-02 48.05 49.00 47.75 48.00 0.1M
2021-09-01 48.90 49.40 47.90 48.05 0.1M
2021-08-31 48.60 49.45 47.80 48.35 0.1M
2021-08-30 49.80 49.80 47.50 47.90 0.2M
2021-08-27 48.25 49.70 47.50 48.30 0.1M
2021-08-26 49.75 50.50 47.70 48.35 0.1M
2021-08-25 49.70 51.50 48.85 49.00 0.1M
2021-08-24 48.45 52.35 45.80 48.70 0.5M
2021-08-23 56.90 56.90 47.60 48.45 0.3M
2021-08-20 58.50 58.65 55.15 55.70 0.1M
2021-08-18 60.40 62.00 58.15 58.75 0.2M
2021-08-17 65.90 66.00 59.85 61.05 0.3M
2021-08-16 65.00 65.00 61.85 62.00 0.1M
2021-08-13 68.65 71.10 65.40 67.10 0.1M
2021-08-12 63.10 71.25 63.10 69.30 0.1M
2021-08-11 67.00 67.00 59.50 63.00 0.1M
2021-08-10 65.00 67.35 62.20 64.20 0.1M
2021-08-09 68.40 69.10 64.90 65.50 0.1M
2021-08-06 68.95 68.95 67.55 68.20 0.1M
2021-08-05 69.70 69.70 65.00 67.15 0.1M
2021-08-04 70.10 70.60 67.30 67.80 0.0M
2021-08-03 69.75 71.25 69.70 70.00 0.1M
2021-08-02 71.40 71.40 67.50 69.00 0.1M
2021-07-30 69.70 71.25 69.50 69.75 0.0M
2021-07-29 70.30 71.40 69.00 69.15 0.0M
2021-07-28 70.75 72.10 68.70 69.60 0.1M
2021-07-27 67.55 70.85 67.25 69.30 0.1M
2021-07-26 72.90 72.90 67.80 68.30 0.2M
2021-07-23 74.55 74.55 71.00 71.55 0.0M
2021-07-22 72.00 74.40 72.00 72.60 0.1M
2021-07-20 78.20 78.20 70.05 71.55 0.2M
2021-07-19 78.95 78.95 76.60 76.90 0.1M
2021-07-16 80.75 81.40 79.05 79.20 0.1M
2021-07-15 81.30 82.70 78.95 79.60 0.2M
2021-07-14 83.80 84.65 81.55 82.00 0.6M
2021-07-13 83.80 87.80 82.75 84.35 0.7M
2021-07-12 83.10 85.50 81.70 83.05 0.4M
2021-07-09 78.00 83.80 78.00 82.90 0.3M
2021-07-08 82.75 84.10 78.25 79.85 0.1M
2021-07-07 83.00 84.45 82.15 82.30 0.1M
2021-07-06 83.05 86.80 81.50 82.45 0.3M
2021-07-05 88.00 88.65 80.90 82.35 0.3M
2021-07-02 89.30 91.50 84.85 86.50 0.2M
2021-07-01 91.90 93.60 85.75 89.00 0.4M
2021-06-30 89.55 96.30 89.55 93.35 0.7M
2021-06-29 80.00 93.35 78.70 89.45 0.6M
2021-06-28 77.10 80.60 76.50 79.90 0.2M
2021-06-25 76.50 78.30 75.85 76.10 0.1M
2021-06-24 79.75 80.10 76.20 77.10 0.0M
2021-06-23 80.70 81.50 78.80 79.25 0.1M
2021-06-22 80.50 82.45 78.80 79.30 0.2M
2021-06-21 72.50 79.85 72.50 78.95 0.2M
2021-06-18 78.90 80.85 73.55 76.00 0.1M
2021-06-17 72.10 81.75 72.10 78.90 0.2M
2021-06-16 83.00 84.30 78.45 79.10 0.2M
2021-06-15 84.00 90.70 80.65 82.45 0.7M
2021-06-14 75.30 87.40 71.75 83.35 0.5M
2021-06-11 74.00 76.30 73.00 75.00 0.1M
2021-06-10 72.70 76.45 71.70 73.80 0.1M
2021-06-09 78.00 78.00 70.80 71.55 0.1M
2021-06-08 74.50 77.50 74.20 74.85 0.2M
2021-06-07 70.00 76.15 70.00 73.95 0.5M
2021-06-04 70.90 70.95 69.30 70.30 0.1M
2021-06-03 67.85 70.50 67.35 69.65 0.1M
2021-06-02 63.00 67.60 63.00 66.50 0.0M
2021-06-01 68.60 68.60 64.80 65.65 0.1M
2021-05-31 70.00 70.00 67.25 67.65 0.1M
2021-05-28 70.30 71.00 68.55 68.85 0.0M
2021-05-27 69.85 71.40 69.50 69.80 0.0M
2021-05-26 70.50 72.15 69.55 70.35 0.1M
2021-05-25 69.70 71.95 68.40 69.10 0.1M
2021-05-24 71.35 71.50 69.15 69.55 0.1M
2021-05-21 70.30 72.40 70.20 70.60 0.1M
2021-05-20 67.00 71.00 66.15 69.00 0.3M
2021-05-19 65.30 67.00 65.30 66.30 0.0M
2021-05-18 65.00 66.50 64.70 65.30 0.0M
2021-05-17 63.85 65.80 63.45 64.25 0.0M
2021-05-14 65.35 66.00 63.05 63.55 0.0M
2021-05-12 66.00 67.25 64.65 65.00 0.1M
2021-05-11 63.00 68.00 63.00 65.90 0.1M
2021-05-10 62.55 64.50 62.10 63.55 0.1M
2021-05-07 63.00 67.50 61.35 62.85 0.1M
2021-05-06 61.00 63.25 61.00 61.90 0.0M
2021-05-05 62.85 63.10 62.20 62.80 0.0M
2021-05-04 63.05 63.80 61.95 62.45 0.0M
2021-05-03 62.15 63.00 60.65 62.15 0.0M
2021-04-30 62.10 64.50 61.80 62.30 0.0M
2021-04-29 64.60 64.60 62.65 63.20 0.0M
2021-04-28 65.65 65.65 62.00 63.55 0.1M
2021-04-27 60.60 65.25 60.55 64.40 0.1M
2021-04-26 60.50 62.05 60.25 60.45 0.0M
2021-04-23 60.75 61.85 60.00 60.50 0.0M
2021-04-22 60.40 61.00 60.05 60.45 0.0M
2021-04-20 61.40 62.55 59.35 60.10 0.0M
2021-04-19 63.00 63.00 58.00 60.30 0.0M
2021-04-16 65.00 67.25 62.80 63.60 0.1M
2021-04-15 61.80 64.40 61.80 63.95 0.0M
2021-04-13 56.05 62.30 56.05 61.85 0.1M
2021-04-12 62.00 63.40 57.50 58.30 0.1M
2021-04-09 64.80 64.80 62.20 64.05 0.0M
2021-04-08 64.65 65.05 63.65 64.30 0.0M
2021-04-07 64.95 64.95 62.65 63.20 0.0M
2021-04-06 61.20 64.70 61.20 62.60 0.0M
2021-04-05 63.50 63.70 62.15 63.05 0.0M
2021-04-01 60.10 65.40 60.10 64.45 0.0M
2021-03-31 63.40 63.85 62.00 62.30 0.0M
2021-03-30 62.60 64.30 62.60 62.90 0.0M
2021-03-26 63.95 63.95 61.65 61.95 0.0M
2021-03-25 66.00 66.00 59.75 61.40 0.2M
2021-03-24 67.00 67.05 63.70 64.65 0.1M
2021-03-23 68.70 69.85 67.60 68.10 0.1M
2021-03-22 67.00 69.60 66.00 68.35 0.1M
2021-03-19 65.00 67.35 61.95 66.55 0.1M
2021-03-18 69.75 71.20 65.15 66.15 0.2M
2021-03-17 73.25 73.30 69.40 69.75 0.1M
2021-03-16 72.95 73.70 71.60 72.00 0.1M
2021-03-15 73.00 74.50 71.30 72.40 0.1M
2021-03-12 77.00 77.00 72.15 73.25 0.1M
2021-03-10 73.00 79.40 69.50 76.15 0.8M
2021-03-09 73.80 73.80 69.70 70.65 0.1M
2021-03-08 74.60 75.15 70.75 71.65 0.1M
2021-03-05 74.00 74.95 72.05 72.25 0.0M
2021-03-04 75.40 75.40 71.95 73.80 0.1M
2021-03-03 74.40 75.30 73.00 73.45 0.0M
2021-03-02 75.15 76.35 73.25 74.60 0.1M
2021-03-01 73.45 74.95 72.50 73.00 0.1M
2021-02-26 75.60 75.60 72.70 73.45 0.0M
2021-02-25 75.20 76.50 74.65 75.50 0.1M
2021-02-24 74.00 76.50 73.55 74.70 0.1M
2021-02-23 72.50 74.50 71.30 73.25 0.1M
2021-02-22 76.95 77.75 72.05 72.45 0.1M
2021-02-19 77.90 80.75 76.00 76.95 0.6M
2021-02-18 81.05 81.05 77.20 77.65 0.1M
2021-02-17 77.80 80.65 75.30 79.90 0.1M
2021-02-16 80.45 83.00 76.45 77.85 0.2M
2021-02-15 81.00 83.80 77.15 79.85 0.4M
2021-02-12 79.00 85.35 72.45 79.70 1.2M
2021-02-11 62.90 75.10 62.90 75.10 0.8M
2021-02-10 63.50 64.10 62.30 62.60 0.1M
2021-02-09 62.45 65.50 62.20 63.70 0.1M
2021-02-08 64.00 64.75 61.65 62.10 0.0M
2021-02-05 66.00 66.40 63.30 63.70 0.1M
2021-02-04 66.70 66.70 63.30 65.45 0.1M
2021-02-03 62.90 64.50 60.00 64.00 0.3M
2021-02-02 61.95 63.00 59.70 61.25 0.1M
2021-02-01 59.90 60.35 56.80 60.00 0.0M
2021-01-29 57.90 58.80 56.25 57.80 0.0M
2021-01-28 53.85 57.10 52.60 56.40 0.0M
2021-01-27 56.10 56.40 52.70 53.85 0.1M
2021-01-25 58.00 58.90 56.50 57.05 0.0M
2021-01-22 59.30 60.35 57.05 57.65 0.1M
2021-01-21 60.60 61.35 58.35 58.90 0.1M
2021-01-20 62.65 62.65 59.80 60.40 0.0M
2021-01-19 59.20 61.25 59.20 60.95 0.1M
2021-01-18 60.50 61.70 59.00 59.30 0.1M
2021-01-15 61.10 62.45 60.80 61.25 0.1M
2021-01-14 63.00 63.25 61.60 61.80 0.1M
2021-01-13 64.55 67.00 62.05 63.20 0.1M
2021-01-12 62.35 65.40 61.00 64.35 0.2M
2021-01-11 63.00 64.20 61.50 62.00 0.1M
2021-01-08 65.20 65.20 61.35 62.05 0.1M
2021-01-07 64.50 64.95 63.45 64.55 0.0M
2021-01-06 60.70 66.00 60.70 63.45 0.1M
2021-01-05 64.00 65.25 62.70 63.95 0.1M
2021-01-04 63.40 64.75 62.95 64.45 0.1M
2021-01-01 63.30 64.15 62.55 63.30 0.1M