Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 617.70
-8.10 (-1.29%)
At close: Sep 16, 2025
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 584.85 | 597.95 | 578.40 | 590.75 | 589.27 | 1.66% | 75,279 |
| Aug 18, 2025 | 557.45 | 588.00 | 557.45 | 581.10 | 579.65 | 4.91% | 103,629 |
| Aug 14, 2025 | 558.30 | 565.50 | 548.30 | 553.90 | 552.51 | -0.65% | 14,903 |
| Aug 13, 2025 | 554.05 | 576.15 | 545.15 | 557.50 | 556.10 | 1.13% | 83,833 |
| Aug 12, 2025 | 565.00 | 565.00 | 548.50 | 551.25 | 549.87 | -0.96% | 61,059 |
| Aug 11, 2025 | 538.05 | 569.40 | 538.05 | 556.60 | 555.21 | 4.04% | 195,634 |
| Aug 8, 2025 | 567.30 | 567.30 | 532.30 | 535.00 | 533.66 | -3.86% | 143,827 |
| Aug 7, 2025 | 586.05 | 608.40 | 553.05 | 556.50 | 555.11 | -3.90% | 1,010,772 |
| Aug 6, 2025 | 540.10 | 607.45 | 533.00 | 579.10 | 577.65 | 7.22% | 1,432,879 |
| Aug 5, 2025 | 521.00 | 555.50 | 517.05 | 540.10 | 538.75 | 3.36% | 695,885 |
| Aug 4, 2025 | 527.10 | 527.10 | 497.30 | 522.55 | 521.24 | 18.96% | 746,624 |
| Aug 1, 2025 | 451.45 | 451.45 | 437.75 | 439.25 | 438.15 | -1.85% | 26,148 |
| Jul 31, 2025 | 446.50 | 454.65 | 437.10 | 447.55 | 446.43 | 0.11% | 38,364 |
| Jul 30, 2025 | 446.10 | 453.60 | 443.15 | 447.05 | 445.93 | 0.22% | 21,018 |
| Jul 29, 2025 | 428.05 | 449.00 | 428.05 | 446.05 | 444.93 | 3.56% | 11,590 |
| Jul 28, 2025 | 439.75 | 439.75 | 429.65 | 430.70 | 429.62 | -1.08% | 10,745 |
| Jul 25, 2025 | 453.65 | 453.65 | 433.40 | 435.40 | 434.31 | -3.15% | 22,840 |
| Jul 24, 2025 | 450.10 | 460.00 | 447.55 | 449.55 | 448.42 | -0.64% | 35,222 |
| Jul 23, 2025 | 450.00 | 455.35 | 445.15 | 452.45 | 451.32 | 0.87% | 9,571 |
| Jul 22, 2025 | 448.05 | 455.00 | 445.30 | 448.55 | 447.43 | 0.29% | 8,684 |
| Jul 21, 2025 | 443.45 | 457.00 | 440.75 | 447.25 | 446.13 | 1.06% | 18,714 |
| Jul 18, 2025 | 443.60 | 445.30 | 437.40 | 442.55 | 441.44 | -0.25% | 10,421 |
| Jul 17, 2025 | 444.60 | 449.40 | 442.00 | 443.65 | 442.54 | -0.20% | 24,790 |
| Jul 16, 2025 | 443.60 | 449.45 | 442.90 | 444.55 | 443.44 | 0.17% | 22,724 |
| Jul 15, 2025 | 437.10 | 448.20 | 437.10 | 443.80 | 442.69 | 0.71% | 11,296 |
| Jul 14, 2025 | 453.15 | 457.00 | 437.95 | 440.65 | 439.55 | -2.66% | 37,688 |
| Jul 11, 2025 | 440.90 | 467.00 | 440.35 | 452.70 | 451.57 | 2.54% | 214,340 |
| Jul 10, 2025 | 432.25 | 443.35 | 422.95 | 441.50 | 440.40 | 1.88% | 42,003 |
| Jul 9, 2025 | 427.00 | 436.75 | 424.10 | 433.35 | 432.27 | 2.25% | 21,472 |
| Jul 8, 2025 | 434.70 | 434.70 | 420.05 | 423.80 | 422.74 | -0.59% | 24,197 |
| Jul 7, 2025 | 433.15 | 433.95 | 423.65 | 426.30 | 425.23 | -1.52% | 21,140 |