XBOM:SADBHIN
Sadbhav Infrastructure Project Limited Stock Price (Quote)
₹6.70
+0.240 (+3.72%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹0.0060 | ₹169.56 | Wednesday, 8th May 2024 SADBHIN.BO stock ended at ₹6.70. This is 3.72% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.62% from a day low at ₹6.30 to a day high of ₹6.78. |
| 90 days | ₹113.65 | ₹133.77 | |
| 52 weeks | ₹171.20 | ₹133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 10, 2022 | ₹15.20 | ₹15.90 | ₹15.20 | ₹15.90 | 204 337 |
| Jan 07, 2022 | ₹15.15 | ₹15.45 | ₹15.05 | ₹15.15 | 67 839 |
| Jan 06, 2022 | ₹15.35 | ₹15.45 | ₹14.65 | ₹15.25 | 88 979 |
| Jan 05, 2022 | ₹16.00 | ₹16.00 | ₹15.25 | ₹15.30 | 143 780 |
| Jan 04, 2022 | ₹15.15 | ₹15.85 | ₹15.00 | ₹15.85 | 345 214 |
| Jan 03, 2022 | ₹15.05 | ₹15.65 | ₹14.70 | ₹15.10 | 467 146 |
| Dec 31, 2021 | ₹15.19 | ₹15.35 | ₹14.90 | ₹15.04 | 65 517 |
| Dec 30, 2021 | ₹15.70 | ₹15.70 | ₹14.81 | ₹15.08 | 163 017 |
| Dec 29, 2021 | ₹15.68 | ₹15.95 | ₹15.35 | ₹15.52 | 433 266 |
| Dec 28, 2021 | ₹15.00 | ₹15.21 | ₹14.70 | ₹15.21 | 303 533 |
| Dec 27, 2021 | ₹14.00 | ₹14.49 | ₹13.66 | ₹14.49 | 245 313 |
| Dec 24, 2021 | ₹14.10 | ₹14.19 | ₹13.55 | ₹13.80 | 54 801 |
| Dec 23, 2021 | ₹14.10 | ₹14.55 | ₹13.51 | ₹14.06 | 123 653 |
| Dec 22, 2021 | ₹14.10 | ₹14.19 | ₹13.87 | ₹13.87 | 11 020 |
| Dec 21, 2021 | ₹13.55 | ₹14.21 | ₹13.55 | ₹13.85 | 46 989 |
| Dec 20, 2021 | ₹13.60 | ₹13.65 | ₹13.52 | ₹13.55 | 88 457 |
| Dec 17, 2021 | ₹14.65 | ₹14.65 | ₹14.00 | ₹14.29 | 64 032 |
| Dec 16, 2021 | ₹15.50 | ₹15.50 | ₹14.61 | ₹14.63 | 41 146 |
| Dec 15, 2021 | ₹15.87 | ₹15.87 | ₹15.00 | ₹15.04 | 18 259 |
| Dec 14, 2021 | ₹14.82 | ₹15.78 | ₹14.68 | ₹15.53 | 50 471 |
| Dec 13, 2021 | ₹15.87 | ₹15.99 | ₹15.00 | ₹15.03 | 159 405 |
| Dec 10, 2021 | ₹15.97 | ₹16.13 | ₹15.55 | ₹15.64 | 134 135 |
| Dec 09, 2021 | ₹15.56 | ₹15.56 | ₹15.16 | ₹15.56 | 141 812 |
| Dec 08, 2021 | ₹14.48 | ₹14.82 | ₹14.20 | ₹14.82 | 139 201 |
| Dec 07, 2021 | ₹14.02 | ₹14.25 | ₹13.35 | ₹14.12 | 41 426 |
