Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 542.45
+18.75 (3.58%)
At close: Mar 5, 2026
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 524.65 | 545.00 | 522.05 | 542.45 | 542.45 | 3.58% | 47,110 |
| Mar 4, 2026 | 530.10 | 543.00 | 517.00 | 523.70 | 523.70 | -3.96% | 85,047 |
| Mar 2, 2026 | 525.95 | 556.55 | 525.95 | 545.30 | 545.30 | -1.28% | 93,952 |
| Feb 27, 2026 | 516.95 | 560.50 | 516.20 | 552.35 | 552.35 | 6.54% | 257,858 |
| Feb 26, 2026 | 534.95 | 535.80 | 516.75 | 518.45 | 518.45 | -2.46% | 13,500 |
| Feb 25, 2026 | 519.80 | 534.80 | 514.55 | 531.50 | 531.50 | 2.26% | 49,006 |
| Feb 24, 2026 | 509.40 | 521.00 | 508.05 | 519.75 | 519.75 | 1.55% | 30,313 |
| Feb 23, 2026 | 510.65 | 522.50 | 508.05 | 511.80 | 511.80 | -0.18% | 26,199 |
| Feb 20, 2026 | 506.50 | 515.95 | 504.20 | 512.70 | 512.70 | 0.36% | 20,864 |
| Feb 19, 2026 | 510.90 | 517.30 | 504.40 | 510.85 | 510.85 | - | 21,275 |
| Feb 18, 2026 | 513.95 | 519.20 | 509.00 | 510.85 | 510.85 | -0.27% | 14,019 |
| Feb 17, 2026 | 505.35 | 517.25 | 501.05 | 512.25 | 512.25 | 1.57% | 13,012 |
| Feb 16, 2026 | 502.05 | 506.00 | 493.25 | 504.35 | 504.35 | 0.32% | 31,837 |
| Feb 13, 2026 | 496.00 | 505.00 | 490.55 | 502.75 | 502.75 | 0.69% | 17,941 |
| Feb 12, 2026 | 502.60 | 512.00 | 498.00 | 499.30 | 499.30 | -0.59% | 34,189 |
| Feb 11, 2026 | 509.10 | 511.00 | 495.55 | 502.25 | 502.25 | -1.66% | 32,905 |
| Feb 10, 2026 | 514.30 | 523.00 | 506.05 | 510.75 | 510.75 | -0.67% | 46,554 |
| Feb 9, 2026 | 491.50 | 518.70 | 491.50 | 514.20 | 514.20 | -2.79% | 104,452 |
| Feb 6, 2026 | 533.75 | 533.75 | 517.30 | 528.95 | 528.95 | 0.02% | 10,654 |
| Feb 5, 2026 | 521.00 | 533.50 | 515.05 | 528.85 | 528.85 | 1.50% | 28,605 |
| Feb 4, 2026 | 511.75 | 528.75 | 500.80 | 521.05 | 521.05 | 3.35% | 24,083 |
| Feb 3, 2026 | 492.40 | 508.35 | 489.05 | 504.15 | 504.15 | 3.87% | 25,824 |
| Feb 2, 2026 | 476.20 | 489.70 | 467.10 | 485.35 | 485.35 | 2.75% | 9,736 |
| Feb 1, 2026 | 494.35 | 494.35 | 470.85 | 472.35 | 472.35 | -3.48% | 7,987 |
| Jan 30, 2026 | 486.80 | 492.05 | 475.85 | 489.40 | 489.40 | 0.34% | 16,881 |
| Jan 29, 2026 | 481.65 | 490.75 | 477.80 | 487.75 | 487.75 | 1.14% | 11,507 |
| Jan 28, 2026 | 476.25 | 486.25 | 475.60 | 482.25 | 482.25 | 1.26% | 8,835 |
| Jan 27, 2026 | 464.30 | 479.35 | 459.75 | 476.25 | 476.25 | 2.62% | 17,554 |
| Jan 23, 2026 | 468.20 | 475.15 | 461.55 | 464.10 | 464.10 | -0.87% | 18,930 |
| Jan 22, 2026 | 464.05 | 470.85 | 461.00 | 468.15 | 468.15 | 1.18% | 19,038 |
| Jan 21, 2026 | 459.60 | 467.30 | 452.75 | 462.70 | 462.70 | -0.19% | 52,401 |
| Jan 20, 2026 | 486.85 | 491.20 | 459.75 | 463.60 | 463.60 | -5.17% | 39,652 |
| Jan 19, 2026 | 490.95 | 492.35 | 480.95 | 488.90 | 488.90 | -0.53% | 22,205 |
| Jan 16, 2026 | 485.25 | 493.75 | 484.00 | 491.50 | 491.50 | 0.91% | 23,271 |
| Jan 14, 2026 | 482.05 | 492.20 | 481.80 | 487.05 | 487.05 | 0.97% | 22,420 |
| Jan 13, 2026 | 497.25 | 498.15 | 477.85 | 482.35 | 482.35 | -2.01% | 13,931 |
| Jan 12, 2026 | 476.20 | 497.50 | 464.90 | 492.25 | 492.25 | 2.87% | 70,238 |
| Jan 9, 2026 | 494.40 | 494.40 | 475.05 | 478.50 | 478.50 | -3.20% | 20,383 |
| Jan 8, 2026 | 510.10 | 510.10 | 483.50 | 494.30 | 494.30 | -3.27% | 50,744 |
| Jan 7, 2026 | 503.40 | 512.65 | 503.00 | 511.00 | 511.00 | 1.52% | 13,424 |
| Jan 6, 2026 | 516.60 | 517.60 | 502.00 | 503.35 | 503.35 | -2.55% | 18,733 |
| Jan 5, 2026 | 524.25 | 526.10 | 502.00 | 516.50 | 516.50 | -1.21% | 55,749 |
| Jan 2, 2026 | 510.00 | 525.20 | 510.00 | 522.80 | 522.80 | 2.53% | 53,078 |
| Jan 1, 2026 | 518.90 | 523.00 | 506.50 | 509.90 | 509.90 | -2.00% | 19,641 |
| Dec 31, 2025 | 521.20 | 526.40 | 518.85 | 520.30 | 520.30 | 0.52% | 27,424 |
| Dec 30, 2025 | 516.05 | 523.95 | 512.35 | 517.60 | 517.60 | 0.58% | 20,019 |
| Dec 29, 2025 | 524.10 | 533.70 | 513.05 | 514.60 | 514.60 | -1.62% | 34,891 |
| Dec 26, 2025 | 536.90 | 537.45 | 521.25 | 523.05 | 523.05 | -2.44% | 31,019 |
| Dec 24, 2025 | 535.00 | 537.00 | 527.50 | 536.15 | 536.15 | 1.21% | 30,904 |
| Dec 23, 2025 | 510.70 | 534.20 | 510.70 | 529.75 | 529.75 | 3.74% | 40,472 |