Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 488.90
-2.60 (-0.53%)
At close: Jan 19, 2026
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 511.30 | 519.75 | 506.20 | 510.65 | 510.65 | -0.03% | 30,259 |
| Dec 19, 2025 | 514.00 | 521.00 | 504.20 | 510.80 | 510.80 | -0.05% | 13,346 |
| Dec 18, 2025 | 505.70 | 513.15 | 495.25 | 511.05 | 511.05 | 1.06% | 10,432 |
| Dec 17, 2025 | 511.50 | 511.50 | 498.15 | 505.70 | 505.70 | -0.16% | 13,763 |
| Dec 16, 2025 | 521.95 | 521.95 | 505.00 | 506.50 | 506.50 | -2.62% | 14,197 |
| Dec 15, 2025 | 510.75 | 521.95 | 503.55 | 520.15 | 520.15 | 1.91% | 22,969 |
| Dec 12, 2025 | 487.60 | 513.80 | 487.60 | 510.40 | 510.40 | 4.89% | 60,793 |
| Dec 11, 2025 | 489.30 | 493.70 | 485.25 | 486.60 | 486.60 | -0.55% | 15,504 |
| Dec 10, 2025 | 480.50 | 498.00 | 480.35 | 489.30 | 489.30 | 1.84% | 16,183 |
| Dec 9, 2025 | 473.95 | 482.95 | 457.00 | 480.45 | 480.45 | 1.17% | 48,861 |
| Dec 8, 2025 | 475.25 | 486.10 | 470.00 | 474.90 | 474.90 | -0.22% | 30,750 |
| Dec 5, 2025 | 478.85 | 482.00 | 474.00 | 475.95 | 475.95 | -0.97% | 14,669 |
| Dec 4, 2025 | 483.15 | 486.40 | 476.40 | 480.60 | 480.60 | -0.38% | 12,983 |
| Dec 3, 2025 | 491.15 | 494.55 | 479.00 | 482.45 | 482.45 | -2.11% | 26,066 |
| Dec 2, 2025 | 500.00 | 500.00 | 486.45 | 492.85 | 492.85 | -1.77% | 31,325 |
| Dec 1, 2025 | 493.00 | 505.00 | 490.85 | 501.75 | 501.75 | 2.51% | 22,464 |
| Nov 28, 2025 | 487.85 | 494.05 | 484.80 | 489.45 | 489.45 | 0.42% | 13,768 |
| Nov 27, 2025 | 498.05 | 498.05 | 483.85 | 487.40 | 487.40 | 0.51% | 27,800 |
| Nov 26, 2025 | 485.45 | 501.50 | 483.20 | 484.95 | 484.95 | -0.72% | 21,394 |
| Nov 25, 2025 | 473.00 | 509.95 | 471.70 | 488.45 | 488.45 | 3.27% | 67,302 |
| Nov 24, 2025 | 488.20 | 488.20 | 470.30 | 473.00 | 473.00 | -3.43% | 27,597 |
| Nov 21, 2025 | 502.40 | 507.80 | 488.20 | 489.80 | 489.80 | -2.88% | 28,341 |
| Nov 20, 2025 | 506.05 | 512.90 | 502.15 | 504.35 | 504.35 | 0.26% | 23,789 |
| Nov 19, 2025 | 507.50 | 510.10 | 501.05 | 503.05 | 503.05 | -1.17% | 21,571 |
| Nov 18, 2025 | 519.05 | 519.40 | 506.00 | 509.00 | 509.00 | -2.25% | 33,729 |
| Nov 17, 2025 | 511.60 | 525.40 | 511.60 | 520.70 | 520.70 | 0.51% | 62,385 |
| Nov 14, 2025 | 511.35 | 524.35 | 507.95 | 518.05 | 518.05 | 0.79% | 23,623 |
| Nov 13, 2025 | 530.15 | 531.25 | 512.70 | 514.00 | 514.00 | -2.23% | 58,727 |
| Nov 12, 2025 | 529.15 | 532.20 | 522.00 | 525.75 | 525.75 | -0.39% | 47,140 |