NSE: SADHAV | Series: SM
-
LTP
92.00
-0.60 (-0.65 %) -
Open
92.60
93.00 -
High
95.90
97.20 -
Low
92.00
92.45 -
Close
92.00
92.60 -
52W High
203.00
25 Sep, 2024 -
52W Low
76.95
07 Apr, 2025
Upper Circuit: 111.12
Lower Circuit: 74.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 92.60 | 95.90 | 92.00 | 92.00 | 92.00 | -0.60 | -0.65 | 203.00 | 76.95 | 10,200 | 9.51 Lakh | 13 |
| 16 Apr, 2025 | 93.00 | 97.20 | 92.45 | 92.50 | 92.60 | 0.15 | 0.16 | 203.00 | 76.95 | 18,600 | 17.67 Lakh | 29 |
| 15 Apr, 2025 | 89.10 | 95.00 | 89.10 | 92.50 | 92.45 | 5.45 | 6.26 | 203.00 | 76.95 | 28,800 | 26.61 Lakh | 46 |
| 11 Apr, 2025 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | 2.00 | 2.35 | 203.00 | 76.95 | 5,400 | 4.77 Lakh | 9 |
| 09 Apr, 2025 | 83.10 | 85.00 | 83.10 | 85.00 | 85.00 | -2.00 | -2.3 | 203.00 | 76.95 | 2,400 | 2.02 Lakh | 4 |
| 08 Apr, 2025 | 88.00 | 88.40 | 83.50 | 87.00 | 87.00 | 3.00 | 3.57 | 203.00 | 76.95 | 20,400 | 17.28 Lakh | 12 |
| 07 Apr, 2025 | 76.95 | 84.85 | 76.95 | 84.00 | 84.00 | -5.95 | -6.61 | 203.00 | 76.95 | 15,000 | 12.42 Lakh | 21 |
| 04 Apr, 2025 | 92.20 | 95.50 | 89.00 | 89.55 | 89.95 | -1.70 | -1.85 | 203.00 | 77.50 | 27,600 | 25.15 Lakh | 41 |
| 03 Apr, 2025 | 91.60 | 96.90 | 88.75 | 91.15 | 91.65 | 2.10 | 2.35 | 203.00 | 77.50 | 45,600 | 42.02 Lakh | 68 |
| 02 Apr, 2025 | 86.50 | 92.00 | 83.45 | 89.00 | 89.55 | 6.25 | 7.5 | 203.00 | 77.50 | 34,800 | 31.03 Lakh | 49 |
| 01 Apr, 2025 | 80.10 | 84.80 | 80.10 | 83.75 | 83.30 | 5.05 | 6.45 | 203.00 | 77.50 | 18,000 | 14.76 Lakh | 24 |
| 28 Mar, 2025 | 81.25 | 84.35 | 77.50 | 79.80 | 78.25 | -3.00 | -3.69 | 203.00 | 77.50 | 71,400 | 57.75 Lakh | 100 |
| 27 Mar, 2025 | 84.50 | 86.50 | 80.00 | 80.25 | 81.25 | -3.55 | -4.19 | 203.00 | 80.00 | 166,800 | 1.38 Crore | 166 |
| 26 Mar, 2025 | 90.00 | 90.95 | 84.00 | 84.80 | 84.80 | -4.10 | -4.61 | 203.00 | 84.00 | 108,000 | 93.90 Lakh | 124 |
| 25 Mar, 2025 | 93.50 | 94.65 | 87.05 | 90.00 | 88.90 | -3.75 | -4.05 | 203.00 | 86.00 | 61,800 | 56.49 Lakh | 95 |
| 24 Mar, 2025 | 92.65 | 95.75 | 92.10 | 92.15 | 92.65 | 1.60 | 1.76 | 203.00 | 86.00 | 97,200 | 90.95 Lakh | 74 |
| 21 Mar, 2025 | 91.15 | 92.35 | 89.00 | 91.75 | 91.05 | 0.05 | 0.05 | 203.00 | 86.00 | 133,800 | 1.22 Crore | 133 |
| 20 Mar, 2025 | 95.50 | 99.10 | 89.00 | 89.20 | 91.00 | -4.60 | -4.81 | 203.00 | 86.00 | 91,800 | 85.48 Lakh | 105 |
| 19 Mar, 2025 | 91.00 | 97.30 | 91.00 | 95.20 | 95.60 | 4.85 | 5.34 | 203.00 | 86.00 | 52,200 | 49.41 Lakh | 66 |