Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 529.25
-7.25 (-1.35%)
At close: Oct 31, 2025
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 537.80 | 539.80 | 527.65 | 529.25 | 529.25 | -1.35% | 37,196 |
| Oct 30, 2025 | 564.90 | 564.90 | 533.85 | 536.50 | 536.50 | -4.01% | 73,894 |
| Oct 29, 2025 | 549.80 | 578.60 | 547.60 | 558.90 | 558.90 | 2.50% | 170,786 |
| Oct 28, 2025 | 549.55 | 554.50 | 541.35 | 545.25 | 545.25 | 0.74% | 16,817 |
| Oct 27, 2025 | 539.55 | 549.30 | 537.50 | 541.25 | 541.25 | 0.32% | 21,714 |
| Oct 24, 2025 | 532.85 | 544.25 | 529.30 | 539.55 | 539.55 | 0.91% | 42,906 |
| Oct 23, 2025 | 551.05 | 563.05 | 533.00 | 534.70 | 534.70 | -1.98% | 72,927 |
| Oct 21, 2025 | 528.00 | 551.00 | 528.00 | 545.50 | 545.50 | 3.70% | 15,153 |
| Oct 20, 2025 | 529.00 | 532.25 | 512.50 | 526.05 | 526.05 | -0.37% | 47,631 |
| Oct 17, 2025 | 543.00 | 548.65 | 525.10 | 528.00 | 528.00 | -3.06% | 53,195 |
| Oct 16, 2025 | 552.50 | 554.10 | 542.80 | 544.65 | 544.65 | -0.71% | 11,276 |
| Oct 15, 2025 | 544.35 | 554.80 | 543.00 | 548.55 | 548.55 | 1.31% | 14,934 |
| Oct 14, 2025 | 560.00 | 561.55 | 540.00 | 541.45 | 541.45 | -2.84% | 66,183 |
| Oct 13, 2025 | 560.60 | 564.00 | 552.45 | 557.25 | 557.25 | -1.88% | 39,198 |
| Oct 10, 2025 | 572.60 | 574.10 | 562.70 | 567.95 | 567.95 | -0.62% | 21,584 |
| Oct 9, 2025 | 562.00 | 576.00 | 560.70 | 571.50 | 571.50 | 1.78% | 18,892 |
| Oct 8, 2025 | 573.05 | 573.05 | 560.15 | 561.50 | 561.50 | -2.14% | 27,736 |
| Oct 7, 2025 | 583.20 | 587.80 | 572.20 | 573.75 | 573.75 | -1.74% | 14,315 |
| Oct 6, 2025 | 576.05 | 586.00 | 573.60 | 583.90 | 583.90 | 1.20% | 23,825 |
| Oct 3, 2025 | 551.80 | 579.20 | 550.35 | 577.00 | 577.00 | 4.82% | 66,851 |
| Oct 1, 2025 | 540.05 | 552.50 | 540.05 | 550.45 | 550.45 | 2.09% | 26,229 |
| Sep 30, 2025 | 556.20 | 559.05 | 536.45 | 539.20 | 539.20 | -2.59% | 38,141 |
| Sep 29, 2025 | 570.10 | 575.20 | 551.15 | 553.55 | 553.55 | -2.41% | 56,482 |
| Sep 26, 2025 | 582.60 | 582.60 | 556.90 | 567.20 | 567.20 | -2.93% | 148,653 |
| Sep 25, 2025 | 580.10 | 594.00 | 580.10 | 584.35 | 584.35 | 0.74% | 30,003 |
| Sep 24, 2025 | 589.65 | 589.70 | 578.10 | 580.05 | 580.05 | -0.96% | 48,443 |
| Sep 23, 2025 | 587.10 | 591.05 | 581.65 | 585.70 | 585.70 | 0.01% | 55,451 |
| Sep 22, 2025 | 577.50 | 611.90 | 570.00 | 585.65 | 585.65 | 2.05% | 270,292 |
| Sep 19, 2025 | 570.80 | 578.80 | 565.35 | 573.90 | 573.90 | 0.98% | 85,153 |
| Sep 18, 2025 | 605.00 | 606.50 | 565.85 | 568.35 | 568.35 | -5.64% | 206,960 |
| Sep 17, 2025 | 620.00 | 621.10 | 600.00 | 602.35 | 602.35 | -2.49% | 76,708 |
| Sep 16, 2025 | 639.10 | 639.95 | 606.30 | 617.70 | 617.70 | -1.29% | 119,627 |
| Sep 15, 2025 | 591.65 | 639.00 | 590.60 | 625.80 | 625.80 | 6.13% | 314,107 |
| Sep 12, 2025 | 584.20 | 601.85 | 579.95 | 589.65 | 589.65 | 0.96% | 67,078 |
| Sep 11, 2025 | 582.40 | 589.60 | 578.15 | 584.05 | 584.05 | 0.45% | 21,986 |
| Sep 10, 2025 | 588.30 | 592.00 | 580.15 | 581.45 | 581.45 | -0.67% | 53,057 |
| Sep 9, 2025 | 578.50 | 588.75 | 568.85 | 585.35 | 585.35 | 1.60% | 86,379 |
| Sep 8, 2025 | 567.30 | 584.05 | 558.45 | 576.15 | 576.15 | 1.17% | 113,454 |
| Sep 5, 2025 | 565.65 | 583.40 | 559.70 | 569.50 | 569.50 | 1.72% | 68,807 |
| Sep 4, 2025 | 589.60 | 590.90 | 556.40 | 559.85 | 559.85 | -4.64% | 127,665 |
| Sep 3, 2025 | 577.00 | 593.90 | 573.35 | 587.10 | 587.10 | 1.75% | 72,549 |
| Sep 2, 2025 | 600.10 | 609.00 | 569.55 | 577.00 | 577.00 | -4.27% | 157,632 |
| Sep 1, 2025 | 601.85 | 610.90 | 595.00 | 602.75 | 602.75 | 0.91% | 50,996 |
| Aug 29, 2025 | 591.45 | 605.00 | 588.20 | 597.30 | 597.30 | 2.16% | 43,993 |
| Aug 28, 2025 | 590.10 | 598.00 | 582.65 | 584.65 | 584.65 | -1.29% | 25,016 |
| Aug 26, 2025 | 593.05 | 600.40 | 581.70 | 592.30 | 592.30 | -0.08% | 31,469 |
| Aug 25, 2025 | 602.05 | 607.00 | 591.05 | 592.80 | 592.80 | -0.72% | 77,237 |
| Aug 22, 2025 | 596.90 | 608.25 | 591.15 | 597.10 | 597.10 | -0.33% | 37,244 |
| Aug 21, 2025 | 601.60 | 607.10 | 594.05 | 599.05 | 597.55 | -0.08% | 69,145 |
| Aug 20, 2025 | 595.05 | 619.35 | 577.00 | 599.50 | 598.00 | 1.48% | 404,109 |