Price Data Selection & Download
Sadbhav Infrastructure Projects Share Price All Time Records & Statistics (Nov 2025 - Sep 2026)
143 daily OHLCV records on NSE from Nov. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Sadbhav Infrastructure Project share price today.
Share Price All Time High
₹4.79
February 11, 2026
NSE Exchange
Share Price All Time Low
₹2.06
April 02, 2026
NSE Exchange
Highest Volume Trading Day
1,812,160
March 18, 2026 • ₹2.84
NSE Exchange
Share Price History Data (Nov 2025 - Sep 2026)
SADBHIN daily open, high, low, close and volume (OHLCV) on NSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹2.50 | ₹2.58 | ₹2.45 | ₹2.54 | 75,422 |
| 2026-09-17 | ₹2.66 | ₹2.66 | ₹2.46 | ₹2.48 | 162,843 |
| 2026-09-16 | ₹2.42 | ₹2.59 | ₹2.42 | ₹2.55 | 162,598 |
| 2026-09-15 | ₹2.56 | ₹2.56 | ₹2.46 | ₹2.47 | 60,864 |
| 2026-09-11 | ₹2.53 | ₹2.58 | ₹2.45 | ₹2.52 | 178,190 |
| 2026-09-10 | ₹2.55 | ₹2.58 | ₹2.51 | ₹2.53 | 37,677 |
| 2026-09-09 | ₹2.61 | ₹2.62 | ₹2.55 | ₹2.55 | 44,394 |
| 2026-09-08 | ₹2.55 | ₹2.64 | ₹2.55 | ₹2.60 | 88,193 |
| 2026-09-07 | ₹2.51 | ₹2.62 | ₹2.51 | ₹2.58 | 139,939 |
| 2026-06-10 | ₹3.06 | ₹3.20 | ₹3.00 | ₹3.16 | 318,625 |
| 2026-06-09 | ₹3.02 | ₹3.11 | ₹2.95 | ₹3.09 | 186,307 |
| 2026-06-08 | ₹2.89 | ₹3.03 | ₹2.89 | ₹3.00 | 278,251 |
| 2026-06-05 | ₹2.92 | ₹3.00 | ₹2.81 | ₹2.94 | 634,326 |
| 2026-06-04 | ₹3.00 | ₹3.01 | ₹2.88 | ₹2.95 | 280,846 |
| 2026-06-03 | ₹2.92 | ₹3.01 | ₹2.83 | ₹2.97 | 429,276 |
| 2026-06-02 | ₹2.91 | ₹3.00 | ₹2.80 | ₹2.88 | 674,221 |
| 2026-06-01 | ₹2.91 | ₹2.91 | ₹2.72 | ₹2.90 | 582,694 |
| 2026-05-29 | ₹2.60 | ₹2.78 | ₹2.60 | ₹2.78 | 1,055,786 |
| 2026-05-27 | ₹2.73 | ₹2.73 | ₹2.64 | ₹2.65 | 148,746 |
| 2026-05-26 | ₹2.71 | ₹2.73 | ₹2.65 | ₹2.69 | 236,157 |
| 2026-05-25 | ₹2.69 | ₹2.72 | ₹2.65 | ₹2.71 | 82,570 |
| 2026-05-22 | ₹2.76 | ₹2.78 | ₹2.65 | ₹2.66 | 260,696 |
| 2026-05-21 | ₹2.73 | ₹2.79 | ₹2.72 | ₹2.73 | 67,017 |
| 2026-05-20 | ₹2.83 | ₹2.89 | ₹2.71 | ₹2.73 | 261,300 |
| 2026-05-19 | ₹2.72 | ₹2.84 | ₹2.68 | ₹2.82 | 138,382 |
| 2026-05-18 | ₹2.82 | ₹2.89 | ₹2.70 | ₹2.72 | 240,967 |
| 2026-05-15 | ₹2.73 | ₹2.85 | ₹2.63 | ₹2.82 | 208,623 |
| 2026-05-14 | ₹2.70 | ₹2.84 | ₹2.62 | ₹2.73 | 137,389 |
| 2026-05-13 | ₹2.73 | ₹2.76 | ₹2.62 | ₹2.71 | 89,346 |
| 2026-05-12 | ₹2.87 | ₹2.87 | ₹2.71 | ₹2.72 | 162,707 |
| 2026-05-11 | ₹2.87 | ₹2.88 | ₹2.74 | ₹2.85 | 247,798 |
| 2026-05-08 | ₹2.88 | ₹2.90 | ₹2.78 | ₹2.81 | 255,945 |
| 2026-05-07 | ₹3.09 | ₹3.09 | ₹2.88 | ₹2.89 | 446,986 |
| 2026-05-06 | ₹2.97 | ₹2.97 | ₹2.88 | ₹2.97 | 387,755 |
| 2026-05-05 | ₹2.71 | ₹2.83 | ₹2.70 | ₹2.83 | 193,019 |
| 2026-05-04 | ₹2.75 | ₹2.76 | ₹2.69 | ₹2.70 | 392,530 |
| 2026-04-30 | ₹2.81 | ₹2.83 | ₹2.69 | ₹2.71 | 189,851 |
| 2026-04-29 | ₹2.87 | ₹2.89 | ₹2.76 | ₹2.79 | 167,049 |
| 2026-04-28 | ₹2.82 | ₹2.91 | ₹2.81 | ₹2.85 | 154,120 |
| 2026-04-27 | ₹2.92 | ₹2.92 | ₹2.72 | ₹2.82 | 169,267 |
| 2026-04-24 | ₹2.79 | ₹2.89 | ₹2.66 | ₹2.84 | 395,104 |
| 2026-04-23 | ₹2.89 | ₹2.90 | ₹2.79 | ₹2.79 | 250,298 |
| 2026-04-22 | ₹2.96 | ₹3.08 | ₹2.91 | ₹2.93 | 389,476 |
| 2026-04-21 | ₹3.08 | ₹3.11 | ₹2.92 | ₹3.06 | 221,922 |
| 2026-04-20 | ₹3.20 | ₹3.20 | ₹3.04 | ₹3.06 | 323,067 |
| 2026-04-17 | ₹3.28 | ₹3.32 | ₹3.06 | ₹3.20 | 819,141 |
| 2026-04-16 | ₹3.17 | ₹3.17 | ₹3.16 | ₹3.17 | 189,658 |
| 2026-04-15 | ₹3.01 | ₹3.02 | ₹2.94 | ₹3.02 | 223,622 |
| 2026-04-13 | ₹2.80 | ₹2.88 | ₹2.64 | ₹2.88 | 681,273 |
| 2026-04-10 | ₹2.75 | ₹2.75 | ₹2.75 | ₹2.75 | 53,036 |
| 2026-04-09 | ₹2.62 | ₹2.62 | ₹2.62 | ₹2.62 | 13,636 |
| 2026-04-08 | ₹2.50 | ₹2.50 | ₹2.40 | ₹2.50 | 240,759 |
| 2026-04-07 | ₹2.33 | ₹2.39 | ₹2.33 | ₹2.39 | 69,823 |
| 2026-04-06 | ₹2.19 | ₹2.28 | ₹2.18 | ₹2.28 | 210,111 |
| 2026-04-02 | ₹2.15 | ₹2.21 | ₹2.06 | ₹2.18 | 532,692 |
| 2026-04-01 | ₹2.16 | ₹2.21 | ₹2.11 | ₹2.14 | 245,780 |
| 2026-03-30 | ₹2.26 | ₹2.26 | ₹2.15 | ₹2.15 | 552,783 |
| 2026-03-27 | ₹2.37 | ₹2.37 | ₹2.26 | ₹2.26 | 466,418 |
| 2026-03-25 | ₹2.34 | ₹2.42 | ₹2.34 | ₹2.37 | 1,030,741 |
| 2026-03-24 | ₹2.45 | ₹2.48 | ₹2.33 | ₹2.36 | 904,911 |
| 2026-03-23 | ₹2.57 | ₹2.57 | ₹2.45 | ₹2.45 | 511,165 |
| 2026-03-20 | ₹2.61 | ₹2.72 | ₹2.57 | ₹2.57 | 900,943 |
| 2026-03-19 | ₹2.84 | ₹2.84 | ₹2.70 | ₹2.70 | 488,989 |
| 2026-03-18 | ₹3.02 | ₹3.02 | ₹2.84 | ₹2.84 | 1,812,160 |
| 2026-03-17 | ₹3.00 | ₹3.08 | ₹2.90 | ₹2.98 | 123,661 |
| 2026-03-16 | ₹3.04 | ₹3.10 | ₹2.96 | ₹2.98 | 193,798 |
| 2026-03-13 | ₹2.95 | ₹3.06 | ₹2.95 | ₹3.02 | 246,293 |
| 2026-03-12 | ₹3.00 | ₹3.02 | ₹2.95 | ₹2.97 | 164,553 |
| 2026-03-11 | ₹3.08 | ₹3.08 | ₹2.96 | ₹2.98 | 387,512 |
| 2026-03-10 | ₹3.12 | ₹3.19 | ₹2.99 | ₹3.03 | 570,776 |
| 2026-03-09 | ₹3.24 | ₹3.24 | ₹3.03 | ₹3.06 | 318,525 |
| 2026-03-06 | ₹3.18 | ₹3.26 | ₹3.17 | ₹3.18 | 123,716 |
| 2026-03-05 | ₹3.23 | ₹3.29 | ₹3.15 | ₹3.17 | 203,359 |
| 2026-03-04 | ₹3.45 | ₹3.45 | ₹3.22 | ₹3.22 | 363,993 |
| 2026-03-02 | ₹3.08 | ₹3.40 | ₹3.08 | ₹3.38 | 394,491 |
| 2026-02-27 | ₹3.35 | ₹3.35 | ₹3.20 | ₹3.24 | 171,210 |
| 2026-02-26 | ₹3.29 | ₹3.39 | ₹3.14 | ₹3.27 | 530,220 |
| 2026-02-25 | ₹3.36 | ₹3.44 | ₹3.28 | ₹3.28 | 865,603 |
| 2026-02-24 | ₹3.63 | ₹3.66 | ₹3.45 | ₹3.45 | 407,966 |
| 2026-02-23 | ₹3.77 | ₹3.80 | ₹3.62 | ₹3.63 | 73,815 |
| 2026-02-20 | ₹3.70 | ₹3.82 | ₹3.61 | ₹3.65 | 111,472 |
| 2026-02-19 | ₹3.80 | ₹3.88 | ₹3.65 | ₹3.70 | 94,387 |
| 2026-02-18 | ₹3.66 | ₹3.80 | ₹3.54 | ₹3.79 | 126,775 |
| 2026-02-17 | ₹3.50 | ₹3.66 | ₹3.47 | ₹3.62 | 209,759 |
| 2026-02-16 | ₹3.74 | ₹3.75 | ₹3.61 | ₹3.61 | 563,219 |
| 2026-02-13 | ₹3.93 | ₹3.94 | ₹3.80 | ₹3.80 | 495,066 |
| 2026-02-12 | ₹4.42 | ₹4.42 | ₹3.86 | ₹3.99 | 581,920 |
| 2026-02-11 | ₹4.27 | ₹4.79 | ₹4.01 | ₹4.31 | 642,774 |
| 2026-02-10 | ₹4.00 | ₹4.27 | ₹4.00 | ₹4.19 | 928,830 |
| 2026-02-09 | ₹3.98 | ₹4.00 | ₹3.79 | ₹3.96 | 452,163 |
| 2026-02-06 | ₹3.57 | ₹4.00 | ₹3.57 | ₹3.83 | 691,785 |
| 2026-02-05 | ₹3.45 | ₹3.54 | ₹3.40 | ₹3.50 | 274,420 |
| 2026-02-04 | ₹3.39 | ₹3.49 | ₹3.30 | ₹3.41 | 192,329 |
| 2026-02-03 | ₹3.49 | ₹3.55 | ₹3.25 | ₹3.39 | 306,913 |
| 2026-02-02 | ₹3.44 | ₹3.59 | ₹3.35 | ₹3.49 | 82,305 |
| 2026-02-01 | ₹3.45 | ₹3.67 | ₹3.36 | ₹3.59 | 247,145 |
| 2026-01-30 | ₹3.29 | ₹3.42 | ₹3.22 | ₹3.34 | 274,776 |
| 2026-01-29 | ₹3.46 | ₹3.52 | ₹3.10 | ₹3.22 | 312,970 |
| 2026-01-28 | ₹3.45 | ₹3.72 | ₹3.31 | ₹3.43 | 237,640 |
| 2026-01-27 | ₹3.40 | ₹3.60 | ₹3.14 | ₹3.42 | 88,570 |
| 2026-01-23 | ₹3.49 | ₹3.49 | ₹3.30 | ₹3.35 | 93,029 |
| 2026-01-22 | ₹3.34 | ₹3.55 | ₹3.30 | ₹3.42 | 393,403 |
| 2026-01-21 | ₹3.35 | ₹3.37 | ₹3.24 | ₹3.30 | 90,200 |
| 2026-01-20 | ₹3.43 | ₹3.55 | ₹3.32 | ₹3.36 | 238,218 |
| 2026-01-19 | ₹3.63 | ₹3.63 | ₹3.30 | ₹3.43 | 197,469 |
| 2026-01-16 | ₹3.62 | ₹3.63 | ₹3.56 | ₹3.59 | 44,673 |
| 2026-01-14 | ₹3.63 | ₹3.63 | ₹3.53 | ₹3.55 | 127,043 |
| 2026-01-13 | ₹3.60 | ₹3.66 | ₹3.57 | ₹3.63 | 80,447 |
| 2026-01-12 | ₹3.60 | ₹3.66 | ₹3.57 | ₹3.59 | 97,931 |
| 2026-01-09 | ₹3.73 | ₹3.73 | ₹3.59 | ₹3.60 | 130,176 |
| 2026-01-08 | ₹3.75 | ₹3.76 | ₹3.60 | ₹3.68 | 102,445 |
| 2026-01-07 | ₹3.73 | ₹3.76 | ₹3.65 | ₹3.70 | 138,063 |
| 2026-01-06 | ₹3.91 | ₹3.91 | ₹3.55 | ₹3.69 | 126,177 |
| 2026-01-05 | ₹3.92 | ₹4.00 | ₹3.81 | ₹3.82 | 124,215 |
| 2026-01-02 | ₹3.93 | ₹4.02 | ₹3.79 | ₹3.91 | 113,549 |
| 2026-01-01 | ₹3.85 | ₹3.99 | ₹3.73 | ₹3.93 | 138,330 |
Sadbhav Infrastructure Projects Share Price Performance Analysis (Nov 2025 - Sep 2026)
SADBHIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-35.37%
₹3.93 → ₹2.54
Year to Date
Price Volatility
15.49%
Medium Volatility
Year to Date
Average Daily Volume
309,019
Year to Date Average
NSE Exchange
Sadbhav Infrastructure Projects Share Price History – Frequently Asked Questions
Common questions about SADBHIN historical data and records. Review Sadbhav Infrastructure Project P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sadbhav Infrastructure Projects (SADBHIN)?
The all-time high share price of Sadbhav Infrastructure Projects was ₹4.79 recorded on February 11, 2026 on the NSE exchange.
What is the all-time low share price of Sadbhav Infrastructure Projects (SADBHIN)?
The all-time low share price of Sadbhav Infrastructure Projects was ₹2.06 recorded on April 02, 2026 on the NSE exchange.
How can I download SADBHIN historical share price data?
You can download Sadbhav Infrastructure Projects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SADBHIN shares?
The highest trading volume day for Sadbhav Infrastructure Projects was 1,812,160 shares traded on March 18, 2026 on the NSE exchange, with share price at ₹2.84.