Sadbhav Infrastructure Project share price history

NSE: SADBHINBSE: 539346Transport InfrastructureSmall Cap

Sadbhav Infrastructure Project Limited · Face value ₹10 · Listed Sep 2015

₹2.26₹0.04 (1.74%)BSE ₹2.28

Share price at the NSE close on 28 Oct 2026. Previous close ₹2.30.

28 Oct: open ₹2.28, high ₹2.33, low ₹2.23

52-week range of traded prices to 28 Oct 2026

₹2.06Low, 2 Apr 2026₹4.79High, 11 Feb 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹80 Cr2,853rd largest listed
P/E: 52.47
P/E without one-offs: 0.82
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Assets held for saleon the latest balance sheet
ROCE: Assets held for saleon the latest balance sheet
Debt to equity: Assets held for saleon the latest balance sheet
Volume, NSE: 63,46377.8% delivered

Sadbhav Infrastructure Project share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Sadbhav Infrastructure Project's share price is on record from 16 Sep 2015, when it closed at ₹106.20, to 28 Oct 2026. Its highest close was ₹153.85 on 10 Jan 2018 and its lowest ₹2.14 on 1 Apr 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.26	−41.3%	4.31	2.14	3.85	4.79	2.06	4,76,21,546
2025	3.85	−41.1%	6.59	3.29	6.60	6.82	3.22	5,77,55,485
2024	6.54	+40.6%	8.85	4.85	4.85	9.25	4.85	7,32,41,928
2023	4.65	−23.1%	6.05	2.95	6.20	6.20	2.85	3,65,37,105
2022	6.05	−59.7%	15.85	5.35	15.00	16.10	5.20	12,14,77,508
2021	15.00	−29.1%	39.95	12.75	21.45	41.60	12.50	30,37,81,427
2020	21.15	−40.7%	43.75	11.35	35.95	45.25	10.80	14,46,93,600
2019	35.65	−64.2%	99.90	34.00	100.85	107.00	31.65	98,61,980
2018	99.60	−32.4%	153.85	94.75	148.65	157.30	92.00	2,48,81,966
2017	147.40	+56.4%	150.80	90.15	98.00	153.65	88.15	6,36,68,648
2016	94.25	−5.5%	113.80	71.90	99.90	121.00	71.05	2,00,20,848
2015	99.75	–	106.20	95.90	111.00	112.45	93.00	1,74,02,917

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 16 Sep 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.26	−13.1%	2.71	2.72	2.20	16,83,253
Sep 2026	2.60	−1.9%	2.65	2.71	2.42	22,92,789
Aug 2026	2.65	+0.4%	2.63	2.95	2.45	33,21,981
Jul 2026	2.64	−4.3%	2.76	3.00	2.17	37,67,078
Jun 2026	2.76	−0.7%	2.91	3.20	2.65	50,44,854
May 2026	2.78	+2.6%	2.75	3.09	2.60	50,13,719
Apr 2026	2.71	+26.0%	2.16	3.32	2.06	55,39,685
Mar 2026	2.15	−33.6%	3.08	3.45	2.15	97,58,787
Feb 2026	3.24	−3.0%	3.45	4.79	3.14	80,50,076
Jan 2026	3.34	−13.2%	3.85	4.02	3.10	31,49,324
Dec 2025	3.85	+0.5%	4.02	4.07	3.50	33,94,626
Nov 2025	3.83	+1.9%	3.75	3.92	3.41	21,47,015
Oct 2025	3.76	−4.1%	3.94	3.99	3.61	23,48,040
Sep 2025	3.92	−4.4%	4.15	4.56	3.76	38,15,513
Aug 2025	4.10	+0.2%	4.09	5.02	3.22	1,41,65,471
Jul 2025	4.09	−22.7%	5.28	5.29	4.06	46,65,399
Jun 2025	5.29	+16.3%	4.45	5.70	4.40	60,00,600
May 2025	4.55	+1.3%	4.58	5.25	4.02	48,86,401
Apr 2025	4.49	+6.4%	4.40	5.46	4.19	28,43,674
Mar 2025	4.22	−11.5%	4.90	6.00	4.13	57,15,733
Feb 2025	4.77	−21.2%	6.25	6.50	4.65	28,96,681
Jan 2025	6.05	−7.5%	6.60	6.82	5.16	48,76,332
Dec 2024	6.54	−1.5%	6.80	8.51	6.03	96,36,843
Nov 2024	6.64	−0.7%	6.79	7.06	6.09	32,81,328
Oct 2024	6.69	−4.3%	6.99	7.37	5.80	37,75,114
Sep 2024	6.99	−12.0%	8.08	8.33	6.50	44,27,522
Aug 2024	7.94	+34.1%	5.99	8.49	5.53	1,29,94,098
Jul 2024	5.92	+5.2%	5.85	6.73	5.50	71,20,445
Jun 2024	5.63	−6.9%	6.35	6.70	5.59	69,24,292
May 2024	6.05	−11.0%	6.90	7.40	5.80	47,71,251
Apr 2024	6.80	−1.4%	7.00	7.65	5.95	50,85,191
Mar 2024	6.90	−15.3%	8.50	9.25	6.50	41,47,708
Feb 2024	8.15	+52.3%	5.45	8.15	5.45	80,81,813
Jan 2024	5.35	+15.1%	4.85	6.55	4.85	29,96,323
Dec 2023	4.65	−2.1%	4.80	4.85	4.45	18,15,933
Nov 2023	4.75	+13.1%	4.15	5.00	4.00	28,33,259
Oct 2023	4.20	−12.5%	5.00	5.25	4.20	13,12,588
Sep 2023	4.80	+18.5%	4.00	4.80	3.80	10,90,220
Aug 2023	4.05	+9.5%	3.65	4.65	3.60	30,07,205
Jul 2023	3.70	−3.9%	3.85	3.90	3.60	29,66,743
Jun 2023	3.85	+5.5%	3.70	4.65	3.50	26,87,385
May 2023	3.65	−1.4%	3.75	4.00	3.55	24,29,098
Apr 2023	3.70	+23.3%	3.15	3.90	3.00	21,03,962
Mar 2023	3.00	−18.9%	3.85	4.20	2.85	79,60,312
Feb 2023	3.70	−31.5%	5.40	5.65	3.55	53,79,799
Jan 2023	5.40	−10.7%	6.20	6.20	5.20	29,50,601
Dec 2022	6.05	+13.1%	5.40	7.25	5.20	1,68,69,683
Nov 2022	5.35	−15.7%	6.40	6.45	5.25	1,41,21,429
Oct 2022	6.35	−2.3%	6.60	7.45	6.00	51,96,462
Sep 2022	6.50	−6.5%	6.95	7.65	6.35	68,39,473
Aug 2022	6.95	−0.7%	7.05	7.40	6.65	97,64,019
Jul 2022	7.00	0.0%	6.80	8.05	6.80	52,73,781
Jun 2022	7.00	−24.3%	9.45	10.15	6.80	55,63,008
May 2022	9.25	−17.8%	11.00	11.50	8.70	29,81,938
Apr 2022	11.25	+25.0%	9.10	14.20	8.85	1,16,22,930
Mar 2022	9.00	−14.3%	10.50	11.55	8.40	1,77,16,874
Feb 2022	10.50	−23.1%	13.90	14.55	9.60	1,13,29,852
Jan 2022	13.65	−9.0%	15.00	16.10	13.45	1,41,98,059
Dec 2021	15.00	+15.4%	13.35	16.20	12.80	1,11,80,032
Nov 2021	13.00	−16.9%	15.70	16.40	12.50	95,96,080
Oct 2021	15.65	−6.0%	16.60	18.40	15.45	1,47,29,949
Sep 2021	16.65	−1.8%	17.75	18.35	14.85	2,63,91,363
Aug 2021	16.95	−39.9%	28.45	29.40	15.90	4,93,62,583
Jul 2021	28.20	−27.3%	39.00	41.60	27.50	5,76,40,872
Jun 2021	38.80	+77.6%	21.85	40.00	20.90	8,10,93,299
May 2021	21.85	+12.3%	19.30	23.55	19.30	1,16,75,086
Apr 2021	19.45	−0.5%	19.85	21.15	18.35	44,60,069
Mar 2021	19.55	−13.7%	23.75	26.90	19.30	1,08,49,376
Feb 2021	22.65	+24.1%	18.45	28.15	18.20	2,04,79,902
Jan 2021	18.25	−13.7%	21.45	21.80	17.20	63,22,816
Dec 2020	21.15	+24.8%	17.90	23.75	17.00	1,70,79,594
Nov 2020	16.95	+4.6%	16.60	17.30	14.80	53,87,741
Oct 2020	16.20	−6.4%	17.35	18.45	15.75	45,52,691
Sep 2020	17.30	−5.2%	17.65	20.90	15.70	97,58,668
Aug 2020	18.25	+14.1%	16.00	22.05	15.70	2,59,88,786
Jul 2020	16.00	+1.3%	16.35	19.00	15.50	96,58,012
Jun 2020	15.80	+2.9%	15.85	17.50	14.50	48,70,724
May 2020	15.35	−16.8%	19.35	25.70	14.05	41,72,724
Apr 2020	18.45	+35.7%	13.70	18.45	10.80	22,42,018
Mar 2020	13.60	−41.4%	23.65	24.50	12.65	36,77,828
Feb 2020	23.20	−43.3%	40.90	42.30	22.80	83,68,710
Jan 2020	40.95	+14.9%	35.95	45.25	35.40	4,89,36,104
Dec 2019	35.65	−6.9%	39.55	44.00	32.60	43,88,381
Nov 2019	38.30	−10.5%	42.10	47.50	31.65	5,10,097
Oct 2019	42.80	+5.8%	40.15	49.00	38.80	2,87,771
Sep 2019	40.45	−16.8%	47.05	57.00	37.60	11,27,380
Aug 2019	48.60	−29.1%	67.15	67.25	45.05	5,91,180
Jul 2019	68.55	−5.3%	84.70	88.70	51.60	11,60,896
Jun 2019	72.35	−5.8%	79.65	85.65	58.30	3,16,778
May 2019	76.80	−9.6%	84.05	85.95	73.00	2,33,982
Apr 2019	85.00	−2.4%	88.00	94.00	82.50	1,13,512
Mar 2019	87.05	+3.5%	84.50	107.00	80.50	4,65,879
Feb 2019	84.10	−1.7%	91.35	100.00	80.40	2,43,977
Jan 2019	85.55	−14.1%	100.85	104.00	84.10	4,22,147
Dec 2018	99.60	−0.8%	100.05	109.85	94.25	2,79,788
Nov 2018	100.40	−4.3%	104.95	109.45	93.95	1,89,302
Oct 2018	104.95	−1.5%	104.70	113.00	92.00	9,02,845
Sep 2018	106.60	−14.3%	127.20	131.80	102.30	4,14,110
Aug 2018	124.45	+14.4%	108.75	133.00	101.00	14,58,775
Jul 2018	108.75	−7.1%	115.15	127.00	96.80	15,89,596
Jun 2018	117.05	−8.2%	128.50	129.50	106.10	6,15,415
May 2018	127.50	−4.4%	133.35	138.10	109.00	41,45,984
Apr 2018	133.35	+0.6%	132.95	140.05	129.10	9,66,868
Mar 2018	132.55	−1.5%	135.95	136.70	119.15	61,09,125
Feb 2018	134.55	−7.1%	147.95	148.00	125.10	31,84,512
Jan 2018	144.90	−1.7%	148.65	157.30	136.65	50,25,646
Dec 2017	147.40	+8.4%	137.20	153.65	129.50	2,98,58,819
Nov 2017	136.00	+16.2%	117.95	146.80	111.70	1,69,41,759
Oct 2017	117.00	+20.9%	97.40	121.80	93.10	86,24,497
Sep 2017	96.80	−5.1%	102.55	106.00	88.15	5,21,780
Aug 2017	102.00	−2.5%	104.80	108.00	97.00	1,58,262
Jul 2017	104.60	−3.7%	105.35	130.85	89.40	2,07,596
Jun 2017	108.65	+3.2%	104.00	119.30	102.80	13,42,146
May 2017	105.30	+3.5%	100.35	119.00	98.00	24,82,563
Apr 2017	101.70	+6.5%	98.80	106.00	92.00	13,44,043
Mar 2017	95.50	+1.5%	94.00	106.95	92.25	9,10,024
Feb 2017	94.10	−6.4%	100.10	107.00	91.85	4,61,067
Jan 2017	100.55	+6.7%	98.00	104.00	95.10	8,16,092
Dec 2016	94.25	+3.3%	89.70	104.00	88.10	2,72,605
Nov 2016	91.20	−12.9%	104.05	106.00	80.50	5,23,831
Oct 2016	104.70	−2.9%	107.75	115.00	102.55	7,31,241
Sep 2016	107.80	+10.1%	100.00	121.00	99.00	89,02,288
Aug 2016	97.95	−0.8%	99.00	104.00	94.10	1,43,803
Jul 2016	98.70	−1.3%	100.50	107.90	97.30	4,91,356
Jun 2016	100.05	+3.0%	97.00	108.20	95.00	5,89,023
May 2016	97.15	−5.7%	100.10	103.00	95.05	2,07,501
Apr 2016	103.05	+1.0%	102.95	108.80	95.10	42,74,382
Mar 2016	102.00	+30.8%	81.95	103.00	79.05	26,62,548
Feb 2016	78.00	−10.9%	85.00	94.80	71.05	4,93,997
Jan 2016	87.55	−12.2%	99.90	100.00	80.20	7,28,273
Dec 2015	99.75	−1.9%	104.50	106.00	93.00	4,44,802
Nov 2015	101.70	+1.8%	99.90	107.85	95.20	9,97,278
Oct 2015	99.90	+1.1%	99.00	105.80	97.95	11,50,836
Sep 2015	98.80	–	111.00	112.45	97.95	1,48,10,001

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	2.28	2.33	2.23	2.26	2.28	63,463	77.8%
27 Oct 2026	2.28	2.32	2.22	2.30	2.29	55,022	91.8%
26 Oct 2026	2.27	2.35	2.20	2.25	2.27	97,040	81.9%
23 Oct 2026	2.36	2.38	2.26	2.32	2.31	49,683	85.1%
22 Oct 2026	2.40	2.44	2.31	2.32	2.37	1,39,181	86.4%
21 Oct 2026	2.50	2.50	2.38	2.44	2.44	1,24,523	81.4%
19 Oct 2026	2.49	2.52	2.44	2.47	2.49	35,134	89.9%
16 Oct 2026	2.47	2.50	2.42	2.48	2.47	39,805	78.6%
15 Oct 2026	2.53	2.53	2.31	2.45	2.49	60,266	78.1%
14 Oct 2026	2.56	2.57	2.50	2.53	2.52	50,599	84.6%
13 Oct 2026	2.58	2.62	2.50	2.52	2.57	1,39,714	82.7%
12 Oct 2026	2.62	2.62	2.46	2.56	2.55	1,35,386	69.7%
9 Oct 2026	2.56	2.72	2.48	2.63	2.62	1,25,986	75.9%
8 Oct 2026	2.63	2.72	2.54	2.67	2.63	1,65,560	78.0%
7 Oct 2026	2.58	2.63	2.54	2.60	2.58	74,920	80.1%
6 Oct 2026	2.62	2.62	2.56	2.56	2.58	45,546	74.0%
5 Oct 2026	2.60	2.63	2.56	2.61	2.60	1,51,589	70.7%
1 Oct 2026	2.71	2.71	2.52	2.62	2.61	1,29,836	72.3%
30 Sep 2026	2.55	2.62	2.51	2.60	2.58	90,108	72.5%
29 Sep 2026	2.57	2.60	2.50	2.56	2.54	87,828	70.8%
28 Sep 2026	2.70	2.70	2.54	2.57	2.57	1,08,546	77.7%
25 Sep 2026	2.61	2.71	2.57	2.65	2.64	1,03,401	85.4%

Prices in ₹ per share as traded, not adjusted.