Sadbhav Infrastructure Projects Ltd (SADB)

SADB
🏛️ 인도 →
3.89
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.05 6.15 5.90 6.05 0.2M
2022-12-29 6.20 6.20 5.85 5.90 0.2M
2022-12-28 6.00 6.10 5.95 6.10 0.2M
2022-12-27 5.80 5.85 5.75 5.85 0.2M
2022-12-26 5.45 5.70 5.20 5.60 0.6M
2022-12-23 5.50 5.70 5.45 5.45 0.1M
2022-12-22 6.10 6.10 5.70 5.70 0.5M
2022-12-21 6.15 6.25 5.95 6.00 0.2M
2022-12-20 6.15 6.40 6.00 6.15 0.2M
2022-12-19 6.35 6.45 6.05 6.25 0.4M
2022-12-16 6.30 6.45 6.20 6.25 0.2M
2022-12-15 6.60 6.65 6.25 6.35 0.4M
2022-12-14 6.35 6.50 6.20 6.45 0.8M
2022-12-13 6.40 6.65 6.35 6.40 0.9M
2022-12-12 6.70 6.70 6.40 6.40 0.5M
2022-12-09 6.90 6.95 6.55 6.60 0.6M
2022-12-08 6.70 6.90 6.55 6.80 0.7M
2022-12-07 7.10 7.25 6.65 6.70 2.4M
2022-12-06 6.60 6.95 6.55 6.95 2.8M
2022-12-05 5.95 6.35 5.85 6.35 1.8M
2022-12-02 5.80 5.95 5.65 5.80 1.5M
2022-12-01 5.40 5.85 5.40 5.65 1.4M
2022-11-30 5.65 5.65 5.30 5.35 0.8M
2022-11-29 5.75 5.85 5.40 5.50 1.5M
2022-11-28 5.65 5.85 5.60 5.65 0.3M
2022-11-25 5.90 6.00 5.60 5.65 0.5M
2022-11-24 6.15 6.15 5.80 5.85 0.9M
2022-11-23 5.70 6.15 5.60 6.15 2.6M
2022-11-22 5.45 5.80 5.40 5.60 1.2M
2022-11-21 5.40 5.85 5.25 5.40 0.5M
2022-11-18 5.50 5.60 5.40 5.45 0.3M
2022-11-17 5.50 5.60 5.35 5.45 0.4M
2022-11-16 6.10 6.10 5.45 5.45 2.7M
2022-11-15 6.05 6.15 6.00 6.05 0.2M
2022-11-14 6.15 6.15 5.95 6.05 0.3M
2022-11-11 6.15 6.15 5.95 6.05 0.2M
2022-11-10 6.10 6.20 5.95 6.05 0.4M
2022-11-09 6.40 6.40 5.85 6.10 0.6M
2022-11-07 6.35 6.35 6.20 6.25 0.2M
2022-11-04 6.35 6.40 6.10 6.30 0.2M
2022-11-03 6.35 6.40 6.25 6.35 0.1M
2022-11-02 6.30 6.45 6.25 6.35 0.2M
2022-11-01 6.40 6.45 6.30 6.35 0.2M
2022-10-31 6.50 6.55 6.15 6.35 0.2M
2022-10-28 6.45 6.50 6.35 6.45 0.1M
2022-10-27 6.55 6.55 6.30 6.35 0.1M
2022-10-25 6.55 6.55 6.25 6.45 0.2M
2022-10-24 6.50 6.60 6.40 6.45 0.1M
2022-10-21 6.55 6.55 6.25 6.35 0.2M
2022-10-20 6.40 6.50 6.25 6.45 0.1M
2022-10-19 6.35 6.65 6.30 6.40 0.5M
2022-10-18 6.25 6.35 6.15 6.20 0.3M
2022-10-17 6.55 6.70 6.00 6.10 0.7M
2022-10-14 6.75 6.80 6.45 6.50 0.2M
2022-10-13 6.70 6.75 6.30 6.50 0.2M
2022-10-12 6.70 6.80 6.40 6.65 0.2M
2022-10-11 7.00 7.00 6.70 6.75 0.3M
2022-10-10 6.90 7.45 6.80 7.00 1.1M
2022-10-07 6.90 6.90 6.75 6.80 0.1M
2022-10-06 6.65 6.95 6.65 6.85 0.3M
2022-10-04 6.50 6.75 6.50 6.65 0.2M
2022-10-03 6.60 6.60 6.40 6.45 0.1M
2022-09-30 6.45 6.65 6.35 6.50 0.2M
2022-09-29 6.70 6.75 6.45 6.50 0.3M
2022-09-28 6.65 6.65 6.50 6.55 0.2M
2022-09-27 6.60 6.80 6.55 6.55 0.3M
2022-09-26 6.90 6.90 6.55 6.60 0.4M
2022-09-23 6.90 6.90 6.80 6.85 0.1M
2022-09-22 6.90 7.00 6.80 6.85 0.2M
2022-09-21 6.95 6.95 6.85 6.85 0.1M
2022-09-20 6.95 6.95 6.85 6.85 0.2M
2022-09-19 7.00 7.10 6.85 6.90 0.3M
2022-09-16 7.25 7.25 6.85 6.95 0.6M
2022-09-15 7.25 7.35 7.15 7.20 0.2M
2022-09-14 7.35 7.50 7.20 7.25 0.3M
2022-09-13 7.50 7.65 7.30 7.50 0.9M
2022-09-12 7.15 7.40 7.10 7.30 0.4M
2022-09-09 7.05 7.20 7.05 7.10 0.2M
2022-09-08 7.20 7.20 7.00 7.05 0.4M
2022-09-07 7.15 7.20 7.05 7.10 0.3M
2022-09-06 7.10 7.20 7.00 7.15 0.4M
2022-09-05 7.10 7.15 6.90 7.10 0.4M
2022-09-02 7.05 7.10 6.95 7.00 0.2M
2022-09-01 6.95 7.00 6.90 6.95 0.2M
2022-08-30 6.90 7.10 6.90 6.95 0.4M
2022-08-29 6.85 6.90 6.80 6.85 0.2M
2022-08-26 6.95 6.95 6.75 6.85 0.5M
2022-08-25 7.00 7.00 6.80 6.85 0.4M
2022-08-24 7.15 7.20 6.80 6.95 0.3M
2022-08-23 6.95 7.20 6.90 7.15 0.4M
2022-08-22 6.95 7.10 6.85 7.05 0.5M
2022-08-19 6.85 7.00 6.65 6.80 0.7M
2022-08-18 7.00 7.05 6.65 6.70 1.0M
2022-08-17 7.10 7.25 6.90 6.95 0.3M
2022-08-16 7.15 7.30 6.90 7.00 0.3M
2022-08-12 7.00 7.25 6.85 7.15 0.6M
2022-08-11 6.80 6.95 6.70 6.95 0.3M
2022-08-10 7.00 7.00 6.65 6.70 1.2M
2022-08-08 7.40 7.40 6.90 7.00 0.9M
2022-08-05 7.35 7.40 7.10 7.25 0.2M
2022-08-04 7.00 7.30 6.90 7.20 0.3M
2022-08-03 7.00 7.05 6.90 7.00 0.4M
2022-08-02 7.10 7.10 6.95 7.00 0.4M
2022-08-01 7.05 7.15 6.95 7.00 0.5M
2022-07-29 7.20 7.30 6.90 7.00 0.8M
2022-07-28 7.35 7.35 7.05 7.10 0.2M
2022-07-27 7.40 7.40 7.00 7.10 0.4M
2022-07-26 7.50 7.65 7.30 7.30 0.3M
2022-07-25 8.05 8.05 7.60 7.65 0.3M
2022-07-22 8.05 8.05 7.75 7.95 1.1M
2022-07-21 7.45 7.70 7.40 7.70 0.2M
2022-07-20 7.20 7.55 7.20 7.35 0.2M
2022-07-19 7.65 7.65 7.35 7.35 0.2M
2022-07-18 7.45 7.70 7.45 7.65 0.1M
2022-07-15 7.70 7.75 7.35 7.45 0.2M
2022-07-14 7.95 7.95 7.60 7.70 0.1M
2022-07-13 7.60 7.75 7.45 7.70 0.1M
2022-07-12 7.65 7.85 7.40 7.45 0.1M
2022-07-11 7.45 7.60 7.10 7.50 0.2M
2022-07-08 7.20 7.50 7.10 7.35 0.1M
2022-07-07 7.30 7.35 7.15 7.25 0.1M
2022-07-06 7.40 7.40 7.10 7.20 0.1M
2022-07-05 7.30 7.45 7.15 7.30 0.1M
2022-07-04 7.30 7.40 7.05 7.30 0.2M
2022-07-01 6.80 7.10 6.80 7.05 0.2M
2022-06-30 7.35 7.50 7.00 7.00 0.3M
2022-06-29 7.85 8.00 7.35 7.35 0.3M
2022-06-28 7.75 8.20 7.60 7.70 0.4M
2022-06-27 7.80 8.05 7.75 7.95 0.1M
2022-06-24 8.30 8.30 7.65 7.70 0.2M
2022-06-23 7.95 8.00 7.90 8.00 0.1M
2022-06-22 7.65 7.65 7.35 7.65 0.2M
2022-06-21 6.80 7.35 6.80 7.30 0.2M
2022-06-20 7.20 7.50 6.95 7.00 0.2M
2022-06-17 7.90 7.90 7.30 7.30 0.2M
2022-06-16 8.40 8.40 7.65 7.65 0.4M
2022-06-15 8.50 8.55 7.95 8.05 0.2M
2022-06-14 8.05 8.60 8.05 8.35 0.2M
2022-06-13 8.20 8.30 7.95 8.20 0.1M
2022-06-10 8.15 8.55 7.85 8.35 0.3M
2022-06-09 8.75 8.75 8.25 8.25 0.7M
2022-06-08 9.05 9.05 8.60 8.65 0.5M
2022-06-07 9.85 9.85 9.05 9.05 0.2M
2022-06-06 10.10 10.15 9.45 9.50 0.3M
2022-06-03 9.85 9.90 9.50 9.90 0.2M
2022-06-02 9.00 9.45 9.00 9.45 0.1M
2022-06-01 9.45 9.45 9.00 9.00 0.2M
2022-05-31 9.30 9.35 9.00 9.25 0.2M
2022-05-30 9.45 9.50 8.90 9.30 0.1M
2022-05-27 9.45 9.45 9.10 9.20 0.1M
2022-05-26 8.90 9.50 8.90 9.15 0.2M
2022-05-25 9.70 9.80 9.35 9.35 0.1M
2022-05-24 10.15 10.15 9.45 9.80 0.1M
2022-05-23 10.40 10.40 9.60 9.90 0.1M
2022-05-20 10.25 10.40 9.65 9.95 0.1M
2022-05-19 10.10 10.45 10.05 10.05 0.1M
2022-05-18 10.70 10.70 10.05 10.55 0.2M
2022-05-17 10.00 10.20 10.00 10.20 0.1M
2022-05-16 9.65 9.75 9.50 9.75 0.0M
2022-05-13 8.90 9.30 8.85 9.30 0.1M
2022-05-12 9.20 9.20 8.70 8.90 0.2M
2022-05-11 9.05 9.70 9.05 9.15 0.3M
2022-05-10 9.90 10.25 9.35 9.50 0.3M
2022-05-09 10.20 10.20 9.70 9.80 0.1M
2022-05-06 10.60 10.60 10.10 10.10 0.2M
2022-05-05 10.50 10.80 10.15 10.60 0.2M
2022-05-04 11.50 11.50 10.50 10.65 0.2M
2022-05-02 11.00 11.40 10.90 11.00 0.1M
2022-04-29 11.95 12.05 11.20 11.25 0.2M
2022-04-28 12.00 12.00 11.40 11.70 0.2M
2022-04-27 11.35 12.20 11.35 11.80 0.2M
2022-04-26 11.40 12.20 11.40 11.80 0.3M
2022-04-25 11.90 12.40 11.85 11.90 0.2M
2022-04-22 12.70 12.85 12.35 12.40 0.2M
2022-04-21 13.50 13.95 12.85 12.90 0.5M
2022-04-20 13.65 14.20 13.10 13.50 1.0M
2022-04-19 13.55 13.55 13.40 13.55 0.8M
2022-04-18 12.60 13.00 12.10 12.95 1.5M
2022-04-13 12.10 12.60 12.10 12.40 0.8M
2022-04-12 11.75 12.20 11.25 12.05 1.6M
2022-04-11 11.90 11.90 11.15 11.80 0.5M
2022-04-08 11.65 11.85 10.85 11.45 1.3M
2022-04-07 11.20 11.30 11.00 11.30 0.6M
2022-04-06 10.80 10.80 10.65 10.80 0.4M
2022-04-05 10.20 10.30 10.20 10.30 0.2M
2022-04-04 9.60 9.85 9.50 9.85 0.2M
2022-04-01 9.10 9.45 8.85 9.40 0.9M
2022-03-31 9.35 9.60 8.90 9.00 1.1M
2022-03-30 8.50 9.15 8.40 9.15 0.9M
2022-03-29 9.35 9.65 8.75 8.75 1.5M
2022-03-28 9.80 9.90 9.20 9.20 1.5M
2022-03-25 10.00 10.15 9.60 9.65 0.9M
2022-03-24 10.00 10.40 9.80 10.00 1.0M
2022-03-23 10.60 10.60 10.10 10.15 1.1M
2022-03-22 10.65 10.70 10.20 10.35 0.4M
2022-03-21 10.90 11.10 10.55 10.65 0.8M
2022-03-17 10.95 11.20 10.80 10.95 1.2M
2022-03-16 10.75 11.00 10.60 10.85 2.1M
2022-03-15 11.05 11.35 10.45 10.55 0.8M
2022-03-14 11.30 11.30 10.55 10.85 0.5M
2022-03-11 11.15 11.50 11.05 11.10 0.4M
2022-03-10 11.15 11.35 11.05 11.15 0.5M
2022-03-09 10.60 10.85 10.45 10.85 0.4M
2022-03-08 10.45 10.90 10.20 10.35 0.6M
2022-03-07 10.90 10.90 10.50 10.60 0.5M
2022-03-04 11.50 11.50 11.00 11.05 0.8M
2022-03-03 11.30 11.55 11.25 11.55 0.5M
2022-03-02 10.50 11.00 10.50 11.00 0.3M
2022-02-28 10.00 10.65 9.90 10.50 0.7M
2022-02-25 10.00 10.15 10.00 10.15 0.2M
2022-02-24 9.60 10.30 9.60 9.70 1.7M
2022-02-23 11.40 12.15 10.60 10.65 1.8M
2022-02-22 11.50 11.65 10.80 11.35 0.5M
2022-02-21 12.60 12.70 11.65 11.80 0.5M
2022-02-18 12.95 13.15 12.45 12.60 0.5M
2022-02-17 13.35 13.35 12.75 13.05 0.2M
2022-02-16 13.10 13.35 12.75 13.15 0.3M
2022-02-15 12.75 13.00 12.25 12.75 0.4M
2022-02-14 12.85 13.00 12.45 12.55 0.5M
2022-02-11 13.30 13.30 13.05 13.10 0.3M
2022-02-10 13.50 13.80 13.15 13.25 0.3M
2022-02-09 13.45 13.50 13.10 13.35 0.3M
2022-02-08 13.50 13.70 13.20 13.30 0.3M
2022-02-07 13.95 14.20 13.35 13.45 0.6M
2022-02-04 14.10 14.20 13.75 13.80 0.3M
2022-02-03 14.55 14.55 14.05 14.10 0.4M
2022-02-02 13.90 14.35 13.70 14.30 1.1M
2022-02-01 13.90 13.90 13.55 13.70 0.6M
2022-01-31 14.00 14.15 13.45 13.65 0.6M
2022-01-28 13.95 14.20 13.70 13.80 0.5M
2022-01-27 13.90 14.15 13.55 13.75 0.3M
2022-01-25 13.65 14.00 13.50 13.95 0.5M
2022-01-24 15.20 15.20 14.20 14.20 0.3M
2022-01-21 14.55 15.20 14.45 14.90 1.5M
2022-01-20 14.70 14.95 14.50 14.65 0.4M
2022-01-19 15.05 15.05 14.50 14.55 0.5M
2022-01-18 15.25 15.30 14.90 14.95 0.9M
2022-01-17 15.20 15.25 15.05 15.20 0.8M
2022-01-14 15.05 15.20 14.90 15.10 0.7M
2022-01-13 15.10 15.40 14.90 15.10 0.6M
2022-01-12 15.50 15.50 14.85 15.05 0.8M
2022-01-11 15.85 16.10 15.30 15.35 0.7M
2022-01-10 15.25 15.85 15.15 15.85 0.7M
2022-01-07 15.40 15.45 15.00 15.10 0.5M
2022-01-06 15.20 15.60 14.80 15.25 0.4M
2022-01-05 16.05 16.05 15.25 15.30 0.7M
2022-01-04 15.30 15.85 15.00 15.85 1.6M
2022-01-03 15.00 15.65 14.70 15.10 1.0M