XBOM:SADBHIN
Sadbhav Infrastructure Project Limited Stock Price (Quote)
₹6.04
-0.0400 (-0.658%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹5.81 | ₹7.40 | Thursday, 30th May 2024 SADBHIN.BO stock ended at ₹6.04. This is 0.658% less than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 6.02% from a day low at ₹5.81 to a day high of ₹6.16. |
90 days | ₹5.81 | ₹9.31 | |
52 weeks | ₹3.56 | ₹9.31 |
Historical Sadbhav Infrastructure Project Limited prices
Date | Open | High | Low | Close | Volume |
Apr 13, 2022 | ₹12.30 | ₹12.65 | ₹11.85 | ₹12.42 | 110 962 |
Apr 12, 2022 | ₹11.82 | ₹12.30 | ₹11.19 | ₹12.05 | 228 226 |
Apr 11, 2022 | ₹11.58 | ₹11.72 | ₹11.55 | ₹11.71 | 5 682 |
Apr 08, 2022 | ₹11.68 | ₹11.90 | ₹10.91 | ₹11.44 | 280 672 |
Apr 07, 2022 | ₹10.88 | ₹11.42 | ₹10.88 | ₹11.42 | 428 616 |
Apr 06, 2022 | ₹10.88 | ₹10.88 | ₹10.72 | ₹10.88 | 622 025 |
Apr 05, 2022 | ₹10.37 | ₹10.37 | ₹10.23 | ₹10.37 | 184 302 |
Apr 04, 2022 | ₹9.60 | ₹9.88 | ₹9.60 | ₹9.88 | 84 958 |
Apr 01, 2022 | ₹9.17 | ₹9.41 | ₹9.17 | ₹9.41 | 30 926 |
Mar 31, 2022 | ₹9.49 | ₹9.60 | ₹8.90 | ₹8.97 | 185 332 |
Mar 30, 2022 | ₹8.43 | ₹9.21 | ₹8.35 | ₹9.16 | 464 034 |
Mar 29, 2022 | ₹9.18 | ₹9.60 | ₹8.78 | ₹8.78 | 428 735 |
Mar 28, 2022 | ₹9.90 | ₹9.90 | ₹9.24 | ₹9.24 | 496 328 |
Mar 25, 2022 | ₹10.15 | ₹10.15 | ₹9.65 | ₹9.72 | 1 552 829 |
Mar 24, 2022 | ₹10.15 | ₹10.39 | ₹9.88 | ₹10.01 | 235 757 |
Mar 23, 2022 | ₹10.45 | ₹10.80 | ₹10.10 | ₹10.15 | 237 672 |
Mar 22, 2022 | ₹10.62 | ₹10.67 | ₹10.20 | ₹10.34 | 241 490 |
Mar 21, 2022 | ₹11.20 | ₹11.20 | ₹10.53 | ₹10.62 | 61 866 |
Mar 17, 2022 | ₹11.00 | ₹11.25 | ₹10.81 | ₹10.94 | 85 713 |
Mar 16, 2022 | ₹10.80 | ₹11.09 | ₹10.68 | ₹10.81 | 531 761 |
Mar 15, 2022 | ₹10.90 | ₹11.38 | ₹10.50 | ₹10.57 | 249 781 |
Mar 14, 2022 | ₹11.30 | ₹11.30 | ₹10.58 | ₹10.85 | 233 266 |
Mar 11, 2022 | ₹11.28 | ₹11.69 | ₹11.08 | ₹11.11 | 1 197 221 |
Mar 10, 2022 | ₹10.71 | ₹11.42 | ₹10.71 | ₹11.14 | 135 992 |
Mar 09, 2022 | ₹10.75 | ₹10.88 | ₹10.50 | ₹10.88 | 353 739 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SADBHIN.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the SADBHIN.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SADBHIN.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.