Sadbhav Infrastructure Projects Ltd

SADB
🏛️ india →
3.97
Last Update: 2025-09-26
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 15.19 15.35 14.90 15.04 0.1M
2021-12-30 15.70 15.70 14.81 15.08 0.2M
2021-12-29 15.68 15.95 15.35 15.52 0.4M
2021-12-28 15.00 15.21 14.70 15.21 0.3M
2021-12-27 14.00 14.49 13.66 14.49 0.2M
2021-12-24 14.10 14.19 13.55 13.80 0.1M
2021-12-23 14.10 14.55 13.51 14.06 0.1M
2021-12-22 14.10 14.19 13.87 13.88 0.0M
2021-12-21 13.55 14.21 13.55 13.75 0.0M
2021-12-20 14.50 14.50 13.52 13.55 0.1M
2021-12-17 14.65 14.65 14.00 14.23 0.1M
2021-12-16 14.90 15.50 14.61 14.66 0.0M
2021-12-15 16.05 16.05 15.00 15.04 0.0M
2021-12-14 15.20 15.78 14.68 15.54 0.1M
2021-12-13 15.87 15.99 15.00 15.03 0.1M
2021-12-10 15.58 16.13 15.55 15.66 0.1M
2021-12-09 15.56 15.56 15.16 15.56 0.2M
2021-12-08 14.48 14.82 14.20 14.82 0.1M
2021-12-07 14.25 14.25 13.35 14.12 0.0M
2021-12-06 14.69 14.69 13.41 13.58 0.1M
2021-12-03 13.89 14.01 13.21 14.01 0.1M
2021-12-02 13.05 13.47 12.85 13.35 0.0M
2021-12-01 13.26 13.26 12.60 12.89 0.0M
2021-11-30 12.75 13.35 12.65 12.90 0.1M
2021-11-29 13.25 13.25 12.60 12.75 0.1M
2021-11-26 13.60 13.70 13.10 13.25 0.1M
2021-11-25 13.90 14.20 13.55 13.75 0.1M
2021-11-24 13.95 14.50 13.60 14.05 0.1M
2021-11-23 13.35 14.05 12.75 13.95 0.1M
2021-11-22 13.80 14.25 13.40 13.40 0.0M
2021-11-18 14.00 14.35 13.95 14.10 0.1M
2021-11-17 15.15 15.15 14.30 14.65 0.1M
2021-11-16 15.20 15.50 14.80 15.05 0.1M
2021-11-15 16.15 16.15 15.05 15.05 0.1M
2021-11-12 16.15 16.15 15.55 15.80 0.0M
2021-11-11 16.25 16.25 15.70 15.85 0.1M
2021-11-10 15.85 16.20 15.55 16.00 0.1M
2021-11-09 15.80 15.80 15.40 15.65 0.0M
2021-11-08 15.95 15.95 15.40 15.50 0.1M
2021-11-04 16.00 16.10 15.65 15.75 0.0M
2021-11-03 15.85 15.95 15.70 15.80 0.0M
2021-11-02 15.95 16.05 15.75 15.85 0.0M
2021-11-01 16.30 16.30 15.60 15.85 0.0M
2021-10-29 15.70 15.90 15.50 15.70 0.0M
2021-10-28 16.05 16.60 15.60 15.65 0.0M
2021-10-27 15.80 16.40 15.55 16.05 0.0M
2021-10-26 15.90 15.95 15.60 15.90 0.0M
2021-10-25 15.90 16.00 15.55 15.70 0.0M
2021-10-22 16.20 16.45 15.80 15.95 0.0M
2021-10-21 16.25 16.35 15.70 16.00 0.1M
2021-10-20 17.00 17.00 16.10 16.20 0.1M
2021-10-19 17.80 18.40 16.85 16.90 0.1M
2021-10-18 17.40 17.70 17.10 17.70 0.2M
2021-10-14 16.30 16.90 16.00 16.90 0.1M
2021-10-13 16.00 16.20 15.70 16.10 0.2M
2021-10-12 15.95 16.45 15.80 15.90 0.1M
2021-10-11 16.00 16.30 15.80 15.95 0.1M
2021-10-08 16.20 16.25 15.90 15.95 0.1M
2021-10-07 16.10 16.40 15.95 16.10 0.1M
2021-10-06 16.35 16.40 16.00 16.10 0.1M
2021-10-05 16.40 16.40 16.05 16.05 0.1M
2021-10-04 16.10 16.50 16.10 16.30 0.1M
2021-10-01 16.60 16.75 16.00 16.10 0.1M
2021-09-30 16.00 16.70 16.00 16.70 0.2M
2021-09-29 16.00 16.15 15.65 15.95 0.1M
2021-09-28 15.80 16.40 15.75 16.05 0.2M
2021-09-27 16.30 16.30 15.40 15.95 0.1M
2021-09-24 16.40 17.00 15.80 15.95 0.1M
2021-09-23 16.55 16.95 16.40 16.55 0.1M
2021-09-22 16.70 17.00 15.95 16.50 0.1M
2021-09-21 16.85 16.85 16.05 16.35 0.1M
2021-09-20 17.80 17.90 16.85 16.85 0.1M
2021-09-17 18.00 18.20 16.85 17.70 0.5M
2021-09-16 17.35 17.35 17.10 17.35 0.1M
2021-09-15 16.35 16.55 15.80 16.55 0.1M
2021-09-14 15.65 15.95 14.95 15.80 0.2M
2021-09-13 15.70 16.15 15.00 15.20 0.2M
2021-09-09 16.90 16.90 15.70 15.70 0.6M
2021-09-08 16.90 17.20 16.30 16.50 0.3M
2021-09-07 16.80 16.80 15.90 16.40 0.1M
2021-09-06 17.45 17.45 16.40 16.50 0.1M
2021-09-03 17.85 17.85 16.85 16.95 0.1M
2021-09-02 18.25 18.45 17.35 17.50 0.2M
2021-09-01 17.75 17.75 17.20 17.75 0.3M
2021-08-31 16.15 16.95 16.00 16.95 0.1M
2021-08-30 16.75 16.80 16.05 16.15 0.1M
2021-08-27 16.80 17.05 16.40 16.75 0.1M
2021-08-26 17.05 17.45 16.05 16.45 0.4M
2021-08-25 17.40 18.25 16.70 16.85 0.4M
2021-08-24 17.90 18.70 17.35 17.40 2.0M
2021-08-23 18.25 19.50 18.25 18.25 0.2M
2021-08-20 19.20 19.25 19.20 19.20 0.1M
2021-08-18 20.35 20.75 20.20 20.20 0.1M
2021-08-17 23.45 23.45 21.25 21.25 1.8M
2021-08-16 24.60 24.60 22.35 22.35 0.2M
2021-08-13 23.50 23.50 22.50 23.50 0.7M
2021-08-12 20.65 22.50 20.60 22.40 0.2M
2021-08-11 22.55 22.55 21.45 21.45 0.1M
2021-08-10 23.40 23.55 22.55 22.55 0.2M
2021-08-09 25.10 25.30 23.70 23.70 0.1M
2021-08-06 25.75 27.20 24.85 24.90 0.4M
2021-08-05 26.85 27.05 26.15 26.15 0.1M
2021-08-04 29.20 29.35 27.50 27.50 0.1M
2021-08-03 29.55 29.55 28.20 28.90 0.1M
2021-08-02 29.00 29.30 28.20 29.05 0.1M
2021-07-30 28.65 28.65 27.60 28.20 0.1M
2021-07-29 28.35 29.00 28.00 28.30 0.1M
2021-07-28 29.90 29.90 28.20 28.55 0.1M
2021-07-27 29.30 30.20 28.55 29.15 0.1M
2021-07-26 30.95 31.20 28.35 28.80 0.1M
2021-07-23 32.90 33.50 29.85 30.50 0.2M
2021-07-22 33.45 33.80 32.85 32.90 0.1M
2021-07-20 35.40 35.40 32.30 33.10 0.2M
2021-07-19 34.70 35.70 33.30 34.30 0.2M
2021-07-16 33.80 35.60 33.80 34.75 0.2M
2021-07-15 34.60 35.20 33.50 33.75 0.2M
2021-07-14 36.40 36.85 34.40 34.65 0.4M
2021-07-13 35.10 38.00 34.95 37.35 1.2M
2021-07-12 35.05 36.00 33.90 34.55 0.2M
2021-07-09 33.50 35.50 33.50 34.30 0.1M
2021-07-08 35.55 36.20 33.80 34.15 0.1M
2021-07-07 34.35 36.50 34.35 35.85 0.2M
2021-07-06 37.70 37.70 34.50 34.90 0.4M
2021-07-05 40.85 41.50 36.45 36.95 0.4M
2021-07-02 40.00 41.30 37.30 40.35 0.7M
2021-07-01 39.90 40.25 36.25 39.00 0.7M
2021-06-30 35.15 40.00 35.00 38.45 1.2M
2021-06-29 29.15 36.40 29.15 35.15 1.6M
2021-06-28 32.45 32.45 30.20 31.15 0.1M
2021-06-25 29.30 31.50 28.95 30.35 0.1M
2021-06-24 31.55 32.00 29.80 30.00 0.1M
2021-06-23 31.95 32.05 30.70 30.90 0.1M
2021-06-22 30.00 32.40 30.00 31.10 0.2M
2021-06-21 28.55 29.90 28.00 29.45 0.1M
2021-06-18 29.85 30.20 26.65 28.90 0.2M
2021-06-17 29.00 30.25 28.25 29.50 0.2M
2021-06-16 32.00 32.60 29.00 29.40 0.5M
2021-06-15 28.80 34.95 27.90 31.15 1.4M
2021-06-14 25.05 29.90 24.00 29.45 1.3M
2021-06-11 25.40 26.15 24.40 24.95 0.1M
2021-06-10 24.30 25.65 23.60 25.15 0.1M
2021-06-09 24.55 25.00 23.00 23.80 0.1M
2021-06-08 25.40 25.80 24.50 24.85 0.1M
2021-06-07 22.60 26.70 22.00 24.90 0.4M
2021-06-04 22.50 22.65 22.00 22.25 0.0M
2021-06-03 22.00 22.80 22.00 22.45 0.0M
2021-06-02 21.45 21.85 21.10 21.65 0.0M
2021-06-01 22.45 22.45 21.00 21.05 0.0M
2021-05-31 22.30 22.45 21.70 21.80 0.0M
2021-05-28 24.40 24.40 22.00 22.05 0.0M
2021-05-27 23.15 23.45 22.55 22.60 0.0M
2021-05-26 22.60 23.10 22.20 23.00 0.0M
2021-05-25 22.60 22.65 21.90 22.00 0.0M
2021-05-24 21.50 22.70 21.30 22.30 0.1M
2021-05-21 21.25 22.25 21.25 22.00 0.0M
2021-05-20 21.75 23.10 21.15 21.55 0.2M
2021-05-19 21.45 22.00 21.00 21.40 0.0M
2021-05-18 21.35 22.15 21.25 21.45 0.0M
2021-05-17 21.80 21.85 21.00 21.30 0.1M
2021-05-14 22.50 22.50 21.30 21.45 0.1M
2021-05-12 21.50 22.70 21.25 21.80 0.1M
2021-05-11 21.00 23.20 21.00 21.85 0.1M
2021-05-10 21.35 21.60 20.40 21.25 0.1M
2021-05-07 22.25 22.95 20.75 21.00 0.3M
2021-05-06 19.95 20.05 19.65 19.80 0.0M
2021-05-05 19.60 20.30 19.30 19.95 0.0M
2021-05-04 19.70 20.20 19.45 19.55 0.0M
2021-05-03 19.45 19.55 19.30 19.45 0.0M
2021-04-30 19.45 20.15 19.35 19.45 0.0M
2021-04-29 19.95 20.25 19.55 19.80 0.0M
2021-04-28 20.10 20.20 19.50 19.95 0.0M
2021-04-27 19.15 20.25 18.90 19.55 0.0M
2021-04-26 21.00 21.00 19.25 19.35 0.0M
2021-04-23 19.00 19.40 18.95 19.10 0.0M
2021-04-22 18.85 19.20 18.70 19.05 0.0M
2021-04-20 19.50 19.50 18.90 19.10 0.0M
2021-04-19 19.50 19.85 18.40 19.05 0.0M
2021-04-16 20.80 21.05 20.15 20.90 0.0M
2021-04-15 20.40 21.00 19.40 20.15 0.0M
2021-04-13 20.00 20.40 18.75 20.25 0.0M
2021-04-12 20.10 20.10 19.00 19.15 0.0M
2021-04-09 20.30 20.90 20.30 20.75 0.0M
2021-04-08 20.40 20.85 20.20 20.30 0.0M
2021-04-07 20.15 20.40 19.80 20.10 0.0M
2021-04-06 20.10 20.20 19.85 19.95 0.0M
2021-04-05 20.15 20.45 19.70 20.00 0.0M
2021-04-01 19.35 21.00 19.35 20.50 0.1M
2021-03-31 19.05 20.15 19.05 19.60 0.0M
2021-03-30 20.05 20.65 19.65 19.80 0.0M
2021-03-26 20.95 20.95 19.50 20.00 0.0M
2021-03-25 21.10 21.10 19.65 19.90 0.0M
2021-03-24 21.70 21.85 20.95 21.10 0.0M
2021-03-23 22.50 22.50 21.70 22.00 0.0M
2021-03-22 21.35 22.70 20.80 22.00 0.0M
2021-03-19 21.00 22.00 19.65 21.35 0.1M
2021-03-18 22.75 22.80 21.10 21.25 0.0M
2021-03-17 23.50 23.60 21.85 22.05 0.0M
2021-03-16 24.00 24.00 23.00 23.15 0.0M
2021-03-15 24.60 24.85 23.30 23.55 0.1M
2021-03-12 24.90 26.00 23.55 24.55 0.2M
2021-03-10 22.65 26.80 22.50 25.15 1.4M
2021-03-09 23.35 23.50 22.30 22.60 0.0M
2021-03-08 23.10 23.60 22.75 22.90 0.0M
2021-03-05 23.50 23.70 22.75 23.05 0.0M
2021-03-04 23.20 23.55 22.75 23.25 0.0M
2021-03-03 23.60 23.60 23.10 23.25 0.0M
2021-03-02 22.55 23.80 22.55 23.30 0.1M
2021-03-01 23.10 23.25 22.50 22.85 0.0M
2021-02-26 22.45 22.90 22.10 22.65 0.0M
2021-02-25 23.95 23.95 22.65 22.85 0.0M
2021-02-24 22.75 23.35 22.00 22.90 0.1M
2021-02-23 22.80 23.45 22.50 22.70 0.0M
2021-02-22 24.05 24.25 22.55 22.85 0.1M
2021-02-19 24.90 25.05 23.85 23.90 0.1M
2021-02-18 24.80 24.85 23.80 24.00 0.1M
2021-02-17 24.40 25.05 23.05 24.95 0.1M
2021-02-16 24.80 25.25 24.05 24.25 0.1M
2021-02-15 25.45 27.15 24.10 24.50 0.1M
2021-02-12 25.25 28.10 23.35 25.50 0.5M
2021-02-11 20.95 24.35 20.55 24.35 0.3M
2021-02-10 21.05 21.05 20.30 20.30 0.0M
2021-02-09 20.65 21.30 20.50 20.60 0.0M
2021-02-08 21.30 21.30 20.35 20.40 0.0M
2021-02-05 21.20 21.30 20.45 20.60 0.1M
2021-02-04 21.45 21.60 20.95 21.15 0.0M
2021-02-03 20.80 22.05 19.90 21.35 0.1M
2021-02-02 21.45 21.45 18.70 19.95 0.1M
2021-02-01 18.50 20.00 18.20 19.35 0.1M
2021-01-29 19.50 19.50 18.40 18.70 0.0M
2021-01-28 17.60 19.40 17.60 19.05 0.0M
2021-01-27 18.20 18.50 17.80 18.05 0.0M
2021-01-25 18.85 18.85 17.85 18.05 0.0M
2021-01-22 18.30 19.10 18.30 18.60 0.0M
2021-01-21 19.35 19.45 18.35 18.80 0.0M
2021-01-20 19.55 19.70 18.80 19.00 0.0M
2021-01-19 20.15 20.30 19.45 19.55 0.1M
2021-01-18 20.35 20.55 19.50 19.75 0.1M
2021-01-15 20.80 21.05 20.50 20.60 0.0M
2021-01-14 21.20 21.20 20.70 20.80 0.1M
2021-01-13 21.30 21.35 20.90 21.10 0.0M
2021-01-12 20.70 21.15 20.55 20.95 0.1M
2021-01-11 21.05 21.30 20.40 20.85 0.1M
2021-01-08 21.20 21.50 20.70 20.80 0.1M
2021-01-07 21.35 21.50 20.55 21.15 0.1M
2021-01-06 21.35 21.50 20.90 21.05 0.1M
2021-01-05 21.25 21.30 20.85 21.10 0.0M
2021-01-04 21.50 21.65 20.70 21.20 0.1M
2021-01-01 21.40 21.75 21.25 21.40 0.0M