Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 517.80
+7.40 (1.45%)
At close: Mar 25, 2026
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 519.45 | 526.00 | 513.90 | 517.80 | 517.80 | 1.45% | 34,707 |
| Mar 24, 2026 | 495.60 | 515.00 | 486.00 | 510.40 | 510.40 | 5.09% | 41,596 |
| Mar 23, 2026 | 499.55 | 500.60 | 478.00 | 485.70 | 485.70 | -4.69% | 54,139 |
| Mar 20, 2026 | 516.00 | 525.65 | 506.20 | 509.60 | 509.60 | -0.07% | 30,151 |
| Mar 19, 2026 | 520.10 | 521.05 | 507.65 | 509.95 | 509.95 | -3.21% | 8,619 |
| Mar 18, 2026 | 527.50 | 533.90 | 525.00 | 526.85 | 526.85 | 0.87% | 19,525 |
| Mar 17, 2026 | 506.05 | 524.70 | 502.50 | 522.30 | 522.30 | 3.23% | 28,747 |
| Mar 16, 2026 | 522.35 | 530.80 | 500.85 | 505.95 | 505.95 | -4.40% | 36,242 |
| Mar 13, 2026 | 545.55 | 549.40 | 526.10 | 529.25 | 529.25 | -3.92% | 38,458 |
| Mar 12, 2026 | 542.85 | 555.35 | 530.00 | 550.85 | 550.85 | 1.35% | 29,993 |
| Mar 11, 2026 | 545.20 | 556.80 | 541.00 | 543.50 | 543.50 | -0.30% | 45,615 |
| Mar 10, 2026 | 569.20 | 569.20 | 542.95 | 545.15 | 545.15 | 1.09% | 38,157 |
| Mar 9, 2026 | 545.30 | 546.05 | 522.65 | 539.25 | 539.25 | -2.57% | 43,899 |
| Mar 6, 2026 | 543.05 | 561.60 | 543.05 | 553.50 | 553.50 | 2.04% | 48,019 |
| 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 |