XBOM:SADBHIN
Sadbhav Infrastructure Project Limited Stock Price (Quote)
₹6.74
+0.0400 (+0.597%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹6.10 | ₹7.60 | Thursday, 9th May 2024 SADBHIN.BO stock ended at ₹6.74. This is 0.597% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.83% from a day low at ₹6.51 to a day high of ₹7.02. |
| 90 days | ₹5.77 | ₹9.31 | |
| 52 weeks | ₹3.52 | ₹9.31 |
| Date | Open | High | Low | Close | Volume |
| Sep 26, 2023 | ₹4.24 | ₹4.24 | ₹4.24 | ₹4.24 | 57 130 |
| Sep 25, 2023 | ₹3.75 | ₹4.04 | ₹3.75 | ₹4.04 | 24 697 |
| Sep 22, 2023 | ₹3.92 | ₹3.92 | ₹3.80 | ₹3.85 | 41 717 |
| Sep 21, 2023 | ₹3.90 | ₹3.90 | ₹3.83 | ₹3.85 | 7 697 |
| Sep 20, 2023 | ₹3.83 | ₹3.90 | ₹3.83 | ₹3.90 | 10 712 |
| Sep 18, 2023 | ₹3.89 | ₹3.90 | ₹3.89 | ₹3.90 | 9 177 |
| Sep 15, 2023 | ₹3.95 | ₹3.96 | ₹3.95 | ₹3.96 | 13 385 |
| Sep 14, 2023 | ₹3.88 | ₹3.95 | ₹3.85 | ₹3.95 | 30 431 |
| Sep 13, 2023 | ₹3.95 | ₹3.95 | ₹3.88 | ₹3.88 | 24 486 |
| Sep 12, 2023 | ₹3.95 | ₹3.95 | ₹3.95 | ₹3.95 | 32 784 |
| Sep 11, 2023 | ₹4.03 | ₹4.03 | ₹4.02 | ₹4.03 | 23 189 |
| Sep 08, 2023 | ₹3.89 | ₹3.96 | ₹3.88 | ₹3.96 | 27 249 |
| Sep 07, 2023 | ₹3.88 | ₹3.90 | ₹3.88 | ₹3.89 | 14 874 |
| Sep 06, 2023 | ₹3.85 | ₹3.95 | ₹3.85 | ₹3.95 | 53 285 |
| Sep 05, 2023 | ₹3.85 | ₹3.92 | ₹3.80 | ₹3.92 | 11 961 |
| Sep 04, 2023 | ₹3.90 | ₹3.90 | ₹3.83 | ₹3.85 | 23 769 |
| Sep 01, 2023 | ₹3.97 | ₹3.97 | ₹3.90 | ₹3.90 | 11 918 |
| Aug 31, 2023 | ₹4.00 | ₹4.00 | ₹3.97 | ₹3.97 | 17 452 |
| Aug 30, 2023 | ₹4.10 | ₹4.15 | ₹4.02 | ₹4.05 | 22 400 |
| Aug 29, 2023 | ₹4.03 | ₹4.10 | ₹4.03 | ₹4.10 | 6 575 |
| Aug 28, 2023 | ₹4.10 | ₹4.10 | ₹4.02 | ₹4.10 | 10 870 |
| Aug 25, 2023 | ₹4.18 | ₹4.18 | ₹4.10 | ₹4.10 | 16 969 |
| Aug 24, 2023 | ₹4.18 | ₹4.18 | ₹4.18 | ₹4.18 | 39 802 |
| Aug 23, 2023 | ₹4.32 | ₹4.32 | ₹4.24 | ₹4.26 | 26 392 |
| Aug 22, 2023 | ₹4.32 | ₹4.32 | ₹4.32 | ₹4.32 | 8 863 |
