Sadbhav Engineering

SADE
🏛️ india →
11.77
Last Update: 2025-09-30
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
2024-12-31 26.68 27.13 26.21 26.96 0.0M
2024-12-30 27.04 27.72 26.49 26.69 0.1M
2024-12-27 27.40 27.55 26.55 27.04 0.1M
2024-12-26 28.27 28.88 27.11 27.30 0.1M
2024-12-24 27.69 28.87 27.23 27.88 0.1M
2024-12-23 28.42 28.97 27.25 27.47 0.1M
2024-12-20 29.45 29.69 27.50 28.04 0.1M
2024-12-19 27.73 30.35 27.20 29.07 0.4M
2024-12-18 28.73 28.95 27.74 27.85 0.1M
2024-12-17 29.34 29.57 28.50 28.73 0.2M
2024-12-16 29.71 29.96 29.00 29.35 0.1M
2024-12-13 30.00 30.00 28.50 29.33 0.1M
2024-12-12 30.06 31.14 29.50 29.94 0.2M
2024-12-11 30.65 30.71 29.98 30.35 0.1M
2024-12-10 30.87 30.94 30.18 30.39 0.1M
2024-12-09 31.28 32.49 30.70 30.94 0.2M
2024-12-06 29.71 32.74 29.71 31.27 0.8M
2024-12-05 30.40 30.57 29.57 29.77 0.1M
2024-12-04 30.10 30.52 29.62 29.91 0.0M
2024-12-03 30.04 30.71 29.85 29.98 0.1M
2024-12-02 30.99 30.99 29.50 29.96 0.1M
2024-11-29 30.99 31.20 29.73 30.20 0.2M
2024-11-28 29.71 31.08 29.61 30.69 0.1M
2024-11-27 30.05 30.05 29.29 29.61 0.4M
2024-11-26 27.58 28.62 26.99 28.62 0.2M
2024-11-25 27.91 28.53 27.07 27.26 0.1M
2024-11-22 26.65 27.95 26.50 27.33 0.1M
2024-11-21 27.99 27.99 26.40 26.87 0.1M
2024-11-19 27.39 28.45 27.36 27.64 0.2M
2024-11-18 28.11 28.23 26.90 27.10 0.1M
2024-11-14 27.70 28.89 27.37 27.55 0.1M
2024-11-13 29.70 29.70 27.91 27.91 0.1M
2024-11-12 30.87 30.87 29.01 29.37 0.1M
2024-11-11 31.84 31.84 29.72 29.91 0.1M
2024-11-08 32.15 32.15 30.12 30.35 0.2M
2024-11-07 31.50 32.33 31.00 31.70 0.3M
2024-11-06 32.00 32.24 30.51 31.24 0.3M
2024-11-05 29.37 30.71 29.30 30.71 0.0M
2024-11-04 29.58 29.78 28.57 29.25 0.1M
2024-11-01 28.50 29.70 28.40 29.56 0.4M
2024-10-31 28.99 29.01 27.81 28.29 0.1M
2024-10-30 27.80 28.70 27.77 28.70 0.1M
2024-10-29 26.55 28.30 26.55 27.34 0.2M
2024-10-28 28.70 28.70 27.24 27.48 0.3M
2024-10-25 30.90 30.90 28.67 28.67 0.2M
2024-10-24 30.23 31.06 29.90 30.17 0.0M
2024-10-23 30.75 31.89 29.77 30.21 0.1M
2024-10-22 32.82 32.89 31.13 31.13 0.2M
2024-10-21 34.85 35.50 32.75 32.76 0.1M
2024-10-18 34.59 34.89 33.38 34.47 0.1M
2024-10-17 35.83 35.99 34.31 34.86 0.3M
2024-10-16 35.00 36.93 35.00 35.89 0.3M
2024-10-15 36.00 36.36 34.75 35.18 0.1M
2024-10-14 36.65 37.96 35.37 36.35 0.2M
2024-10-11 38.46 38.46 35.25 36.16 1.3M
2024-10-10 34.91 36.63 34.78 36.63 0.3M
2024-10-09 35.96 36.27 34.44 34.89 0.2M
2024-10-08 32.59 35.21 32.25 35.21 0.9M
2024-10-07 35.30 36.50 33.54 33.54 0.5M
2024-10-04 38.43 38.43 34.92 35.30 0.6M
2024-10-03 35.00 36.60 34.68 36.60 0.8M
2024-10-01 34.86 34.86 33.50 34.86 2.2M
2024-09-30 33.20 33.20 33.20 33.20 0.0M
2024-09-27 30.20 31.62 30.00 31.62 0.2M
2024-09-26 30.04 30.68 29.78 30.12 0.1M
2024-09-25 31.11 31.75 29.98 30.08 0.2M
2024-09-24 31.26 32.50 30.70 31.11 0.2M
2024-09-23 30.99 32.09 30.99 31.26 0.1M
2024-09-20 30.55 31.23 30.12 30.60 0.1M
2024-09-19 31.80 32.43 30.21 30.54 0.4M
2024-09-18 31.35 32.00 30.81 31.80 0.1M
2024-09-17 32.69 33.28 30.95 31.14 0.2M
2024-09-16 30.91 32.05 30.81 32.05 0.3M
2024-09-13 30.50 32.07 30.16 30.53 0.5M
2024-09-12 33.01 34.13 31.28 31.74 0.7M
2024-09-11 32.73 33.82 31.94 32.92 0.3M
2024-09-10 32.69 33.10 31.63 32.21 1.0M
2024-09-09 35.50 35.62 33.29 33.29 0.6M
2024-09-06 38.70 38.70 35.04 35.04 0.8M
2024-09-05 36.00 36.88 35.39 36.88 0.3M
2024-09-04 33.00 35.13 32.42 35.13 0.4M
2024-09-03 32.84 33.81 31.75 33.46 0.5M
2024-09-02 33.05 33.53 31.29 32.20 1.0M
2024-08-30 32.50 32.71 31.80 31.94 0.5M
2024-08-29 32.22 33.82 30.90 31.90 0.5M
2024-08-28 33.22 33.72 32.21 32.21 0.2M
2024-08-27 34.31 35.12 33.90 33.90 0.5M
2024-08-26 37.88 37.89 35.68 35.68 0.2M
2024-08-23 37.11 38.18 36.50 37.55 0.8M
2024-08-22 32.50 34.71 32.06 34.71 1.1M
2024-08-21 29.20 32.08 29.06 31.56 0.3M
2024-08-20 30.17 30.77 28.81 29.17 0.0M
2024-08-19 29.40 30.17 28.72 29.65 0.1M
2024-08-16 28.69 30.54 28.20 28.80 0.2M
2024-08-14 30.48 30.49 28.45 28.63 0.1M
2024-08-13 30.84 31.85 29.32 29.60 0.2M
2024-08-12 31.69 33.64 30.95 31.47 0.5M
2024-08-09 29.80 31.55 29.13 31.55 0.4M
2024-08-08 28.00 29.09 27.86 28.69 0.0M
2024-08-07 27.05 28.32 27.00 27.91 0.1M
2024-08-06 27.51 28.99 26.61 26.92 0.2M
2024-08-05 28.05 30.00 27.80 28.01 0.1M
2024-08-02 27.67 29.05 27.34 29.05 0.1M
2024-08-01 28.99 28.99 27.53 27.67 0.1M
2024-07-31 30.09 30.99 28.57 28.57 0.5M
2024-07-30 30.03 30.69 29.85 30.07 0.1M
2024-07-29 30.60 30.98 29.70 29.94 0.3M
2024-07-26 29.47 30.20 29.20 29.96 0.3M
2024-07-25 29.25 29.47 28.50 28.79 0.1M
2024-07-24 28.25 29.64 27.73 29.14 0.1M
2024-07-23 28.64 29.56 27.72 28.38 0.1M
2024-07-22 28.02 29.94 27.90 28.64 0.3M
2024-07-19 30.00 30.00 28.53 28.53 0.1M
2024-07-18 31.88 33.19 30.03 30.03 1.2M
2024-07-16 30.93 31.75 30.44 31.61 0.2M
2024-07-15 32.15 32.15 30.72 30.94 0.1M
2024-07-12 31.29 32.32 31.01 32.28 0.7M
2024-07-11 29.00 30.79 29.00 30.79 0.3M
2024-07-10 29.99 29.99 28.23 29.33 0.0M
2024-07-09 30.93 31.69 29.50 29.59 0.1M
2024-07-08 31.05 32.00 30.61 30.93 0.1M
2024-07-05 31.05 31.54 30.26 30.95 0.3M
2024-07-04 28.85 30.04 28.10 30.04 0.1M
2024-07-03 27.11 29.35 26.70 28.61 0.3M
2024-07-02 27.96 27.96 27.96 27.96 0.0M
2024-07-01 28.00 29.43 28.00 29.43 0.1M
2024-06-28 27.55 28.45 27.55 28.03 0.0M
2024-06-27 29.20 29.29 27.75 28.03 0.0M
2024-06-26 28.57 29.95 28.05 29.11 0.1M
2024-06-25 29.15 29.60 28.40 28.59 0.0M
2024-06-24 29.50 30.00 28.60 28.67 0.1M
2024-06-21 29.20 29.76 28.61 29.33 0.0M
2024-06-20 29.70 30.00 28.93 29.24 0.1M
2024-06-19 31.24 31.24 30.00 30.45 0.2M
2024-06-18 29.76 29.76 29.76 29.76 0.0M
2024-06-14 27.05 28.40 26.70 28.35 0.2M
2024-06-13 27.20 28.15 26.76 27.05 0.2M
2024-06-12 26.62 27.90 26.62 27.19 0.0M
2024-06-11 26.74 27.74 26.50 26.62 0.1M
2024-06-10 26.80 28.11 26.25 27.24 0.1M
2024-06-07 26.21 27.19 25.80 26.79 0.1M
2024-06-06 24.90 26.12 24.90 26.11 0.0M
2024-06-05 24.43 26.25 24.43 24.88 0.1M
2024-06-04 27.60 27.60 25.71 25.71 0.1M
2024-06-03 26.50 27.06 26.50 27.06 0.0M
2024-05-31 26.46 26.50 25.40 25.78 0.1M
2024-05-30 28.30 28.30 26.10 26.15 0.1M
2024-05-29 28.80 28.80 27.15 27.47 0.0M
2024-05-28 28.30 28.32 27.35 27.69 0.0M
2024-05-27 28.70 29.45 27.85 28.00 0.1M
2024-05-24 27.69 28.94 27.50 28.64 0.1M
2024-05-23 28.20 28.80 27.26 27.58 0.2M
2024-05-22 29.09 30.38 28.69 28.69 0.2M
2024-05-21 30.10 31.94 30.10 30.19 0.1M
2024-05-18 29.31 30.77 29.31 30.77 0.0M
2024-05-17 28.40 29.96 28.00 29.31 0.2M
2024-05-16 28.50 28.95 28.25 28.54 0.1M
2024-05-15 28.49 29.00 28.30 28.61 0.1M
2024-05-14 28.25 28.49 27.55 28.00 0.1M
2024-05-13 28.10 29.20 27.01 27.76 0.2M
2024-05-10 28.30 29.25 27.65 28.01 0.1M
2024-05-09 29.55 29.79 28.00 28.89 0.2M
2024-05-08 28.78 29.85 28.70 29.14 0.1M
2024-05-07 30.00 30.22 28.62 28.76 0.2M
2024-05-06 30.70 31.50 30.00 30.12 0.1M
2024-05-03 30.99 32.28 30.20 31.02 0.1M
2024-05-02 32.05 32.69 30.46 30.77 0.2M
2024-04-30 33.14 33.50 31.75 31.94 0.1M
2024-04-29 33.20 33.20 31.70 32.49 0.1M
2024-04-26 32.13 32.13 30.65 32.13 0.3M
2024-04-25 29.50 31.50 28.90 30.60 0.5M
2024-04-24 29.48 32.45 29.48 30.28 0.7M
2024-04-23 34.23 34.23 30.97 31.03 1.8M
2024-04-22 32.60 32.60 32.60 32.60 0.1M
2024-04-19 31.05 31.05 29.55 31.05 0.4M
2024-04-18 32.43 33.30 29.13 29.58 1.0M
2024-04-16 32.29 33.25 31.71 32.36 0.3M
2024-04-15 33.29 34.80 31.61 31.98 0.9M
2024-04-12 34.44 36.22 31.89 34.09 1.0M
2024-04-10 38.52 39.02 34.91 34.91 0.9M
2024-04-09 36.96 40.41 36.50 38.78 1.8M
2024-04-08 33.10 36.74 33.10 36.74 2.5M
2024-04-05 34.06 35.50 33.11 33.40 0.3M
2024-04-04 32.76 35.98 32.41 34.20 1.5M
2024-04-03 34.23 36.60 32.20 32.71 0.7M
2024-04-02 31.34 34.49 30.67 34.15 2.0M
2024-04-01 29.05 31.49 29.05 31.36 1.1M
2024-03-28 27.67 28.92 27.67 28.63 0.3M
2024-03-27 28.02 29.30 27.07 27.55 0.7M
2024-03-26 25.78 28.33 25.65 28.05 0.9M
2024-03-22 28.01 29.83 26.99 26.99 1.2M
2024-03-21 28.77 29.40 27.12 28.41 0.5M
2024-03-20 28.06 28.06 26.80 28.06 1.2M
2024-03-19 26.73 26.73 26.73 26.73 0.1M
2024-03-18 24.25 25.46 23.30 25.46 0.5M
2024-03-15 23.77 24.54 22.60 24.25 0.2M
2024-03-14 23.20 24.76 22.95 23.60 0.8M
2024-03-13 24.55 25.98 24.15 24.15 0.1M
2024-03-12 26.03 26.22 25.42 25.42 0.3M
2024-03-11 28.00 28.15 26.75 26.75 0.7M
2024-03-07 27.94 30.00 27.94 28.15 1.2M
2024-03-06 29.41 29.41 29.41 29.41 0.0M
2024-03-05 30.95 30.95 30.95 30.95 0.0M
2024-03-04 34.02 34.02 32.57 32.57 0.4M
2024-03-02 34.33 34.33 33.81 34.28 0.7M
2024-03-01 31.39 32.70 30.94 32.70 0.7M
2024-02-29 30.99 31.15 29.70 31.15 2.2M
2024-02-28 28.83 29.67 28.35 29.67 1.3M
2024-02-27 26.92 28.26 26.82 28.26 0.6M
2024-02-26 27.03 27.75 26.35 26.92 0.2M
2024-02-23 29.79 30.00 27.59 27.60 0.3M
2024-02-22 28.43 29.83 27.51 29.04 1.0M
2024-02-21 31.39 31.39 28.41 28.41 1.2M
2024-02-20 29.90 29.90 29.90 29.90 0.2M
2024-02-19 27.90 28.48 27.42 28.48 0.5M
2024-02-16 26.70 27.13 25.56 27.13 0.7M
2024-02-15 24.60 25.84 23.80 25.84 0.6M
2024-02-14 24.37 26.70 24.37 24.61 0.4M
2024-02-13 25.65 25.65 25.65 25.65 0.0M
2024-02-12 27.21 27.66 27.00 27.00 0.2M
2024-02-09 29.53 31.05 28.11 28.42 1.3M
2024-02-08 32.01 32.01 27.20 29.58 1.4M
2024-02-07 29.50 29.50 29.50 29.50 0.5M
2024-02-06 26.82 26.82 26.82 26.82 0.3M
2024-02-05 25.55 25.55 25.55 25.55 0.3M
2024-02-02 23.98 24.34 23.67 24.34 0.3M
2024-02-01 22.89 23.19 22.27 23.19 1.0M
2024-01-31 21.45 22.25 21.15 22.09 0.2M
2024-01-30 22.00 22.30 20.75 21.45 0.1M
2024-01-29 21.32 22.20 21.00 21.65 0.1M
2024-01-25 20.70 21.50 20.05 21.32 0.1M
2024-01-24 20.98 20.98 20.30 20.62 0.1M
2024-01-23 23.18 23.18 20.98 21.23 0.6M
2024-01-20 22.08 22.08 22.08 22.08 0.0M
2024-01-19 21.80 21.99 20.55 21.03 0.1M
2024-01-18 21.19 21.75 20.27 21.51 0.0M
2024-01-17 20.82 22.35 20.77 20.77 0.2M
2024-01-16 23.20 23.40 21.86 21.86 0.2M
2024-01-15 22.10 23.28 21.26 23.01 0.2M
2024-01-12 22.80 22.85 22.06 22.20 0.1M
2024-01-11 22.70 23.30 22.36 22.86 0.1M
2024-01-10 22.50 23.40 22.50 23.05 0.1M
2024-01-09 23.00 23.45 22.34 22.86 0.1M
2024-01-08 23.95 23.95 22.85 22.94 0.3M
2024-01-05 23.20 24.21 23.20 24.05 0.5M
2024-01-04 22.35 23.15 22.00 23.06 0.3M
2024-01-03 22.30 22.75 22.00 22.12 0.1M
2024-01-02 21.99 22.64 21.50 22.28 0.1M
2024-01-01 22.00 22.30 21.10 21.78 0.2M