Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 579.10
+39.00 (7.22%)
At close: Aug 6, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 567.30 | 567.30 | 532.30 | 535.00 | 535.00 | -3.86% | 143,827 |
| Aug 7, 2025 | 586.05 | 608.40 | 553.05 | 556.50 | 556.50 | -3.90% | 1,010,772 |
| Aug 6, 2025 | 540.10 | 607.45 | 533.00 | 579.10 | 579.10 | 7.22% | 1,432,879 |
| Aug 5, 2025 | 521.00 | 555.50 | 517.05 | 540.10 | 540.10 | 3.36% | 695,885 |
| Aug 4, 2025 | 527.10 | 527.10 | 497.30 | 522.55 | 522.55 | 18.96% | 746,624 |
| Aug 1, 2025 | 451.45 | 451.45 | 437.75 | 439.25 | 439.25 | -1.85% | 26,148 |
| Jul 31, 2025 | 446.50 | 454.65 | 437.10 | 447.55 | 447.55 | 0.11% | 38,364 |
| Jul 30, 2025 | 446.10 | 453.60 | 443.15 | 447.05 | 447.05 | 0.22% | 21,018 |
| Jul 29, 2025 | 428.05 | 449.00 | 428.05 | 446.05 | 446.05 | 3.56% | 11,590 |
| Jul 28, 2025 | 439.75 | 439.75 | 429.65 | 430.70 | 430.70 | -1.08% | 10,745 |
| Jul 25, 2025 | 453.65 | 453.65 | 433.40 | 435.40 | 435.40 | -3.15% | 22,840 |
| Jul 24, 2025 | 450.10 | 460.00 | 447.55 | 449.55 | 449.55 | -0.64% | 35,222 |
| Jul 23, 2025 | 450.00 | 455.35 | 445.15 | 452.45 | 452.45 | 0.87% | 9,571 |
| Jul 22, 2025 | 448.05 | 455.00 | 445.30 | 448.55 | 448.55 | 0.29% | 8,684 |
| Jul 21, 2025 | 443.45 | 457.00 | 440.75 | 447.25 | 447.25 | 1.06% | 18,714 |
| Jul 18, 2025 | 443.60 | 445.30 | 437.40 | 442.55 | 442.55 | -0.25% | 10,421 |
| Jul 17, 2025 | 444.60 | 449.40 | 442.00 | 443.65 | 443.65 | -0.20% | 24,790 |
| Jul 16, 2025 | 443.60 | 449.45 | 442.90 | 444.55 | 444.55 | 0.17% | 22,724 |
| Jul 15, 2025 | 437.10 | 448.20 | 437.10 | 443.80 | 443.80 | 0.71% | 11,296 |
| Jul 14, 2025 | 453.15 | 457.00 | 437.95 | 440.65 | 440.65 | -2.66% | 37,688 |
| Jul 11, 2025 | 440.90 | 467.00 | 440.35 | 452.70 | 452.70 | 2.54% | 214,340 |
| Jul 10, 2025 | 432.25 | 443.35 | 422.95 | 441.50 | 441.50 | 1.88% | 42,003 |
| Jul 9, 2025 | 427.00 | 436.75 | 424.10 | 433.35 | 433.35 | 2.25% | 21,472 |
| Jul 8, 2025 | 434.70 | 434.70 | 420.05 | 423.80 | 423.80 | -0.59% | 24,197 |
| Jul 7, 2025 | 433.15 | 433.95 | 423.65 | 426.30 | 426.30 | -1.52% | 21,140 |
| Jul 4, 2025 | 436.70 | 436.70 | 429.00 | 432.90 | 432.90 | -0.23% | 6,801 |
| Jul 3, 2025 | 436.70 | 436.70 | 430.10 | 433.90 | 433.90 | 0.35% | 15,212 |
| Jul 2, 2025 | 437.40 | 440.60 | 429.20 | 432.40 | 432.40 | -1.14% | 27,748 |
| Jul 1, 2025 | 443.75 | 444.65 | 435.20 | 437.40 | 437.40 | -1.23% | 9,787 |
| Jun 30, 2025 | 445.05 | 453.90 | 442.05 | 442.85 | 442.85 | -1.71% | 11,749 |
| Jun 27, 2025 | 446.90 | 451.90 | 444.90 | 450.55 | 450.55 | 1.36% | 16,368 |
| Jun 26, 2025 | 438.85 | 450.00 | 437.20 | 444.50 | 444.50 | 1.25% | 26,574 |
| Jun 25, 2025 | 442.70 | 450.40 | 437.90 | 439.00 | 439.00 | -0.50% | 13,044 |
| Jun 24, 2025 | 433.75 | 447.70 | 433.75 | 441.20 | 441.20 | 2.80% | 16,617 |
| Jun 23, 2025 | 428.25 | 434.60 | 420.90 | 429.20 | 429.20 | -0.83% | 22,983 |
| Jun 20, 2025 | 440.15 | 446.60 | 429.10 | 432.80 | 432.80 | -1.52% | 17,557 |
| Jun 19, 2025 | 452.20 | 459.80 | 437.50 | 439.50 | 439.50 | -2.29% | 17,260 |
| Jun 18, 2025 | 451.25 | 452.90 | 446.60 | 449.80 | 449.80 | 0.13% | 7,439 |
| Jun 17, 2025 | 448.05 | 456.50 | 447.25 | 449.20 | 449.20 | -0.03% | 25,440 |
| Jun 16, 2025 | 441.40 | 451.80 | 441.40 | 449.35 | 449.35 | 0.04% | 26,460 |
| Jun 13, 2025 | 441.70 | 453.60 | 441.00 | 449.15 | 449.15 | 0.16% | 12,141 |
| Jun 12, 2025 | 454.95 | 456.95 | 446.10 | 448.45 | 448.45 | -0.90% | 31,928 |
| Jun 11, 2025 | 455.05 | 459.80 | 448.00 | 452.50 | 452.50 | -0.20% | 14,791 |
| Jun 10, 2025 | 453.25 | 456.80 | 447.25 | 453.40 | 453.40 | 0.82% | 41,267 |
| Jun 9, 2025 | 438.05 | 451.30 | 437.00 | 449.70 | 449.70 | 3.21% | 20,831 |
| Jun 6, 2025 | 450.70 | 450.70 | 434.80 | 435.70 | 435.70 | -1.44% | 12,371 |
| Jun 5, 2025 | 440.80 | 453.60 | 438.95 | 442.05 | 442.05 | 0.89% | 17,335 |
| Jun 4, 2025 | 435.45 | 441.30 | 434.30 | 438.15 | 438.15 | 0.68% | 11,189 |
| Jun 3, 2025 | 438.05 | 443.00 | 433.85 | 435.20 | 435.20 | 0.23% | 29,287 |
| Jun 2, 2025 | 434.25 | 436.70 | 431.55 | 434.20 | 434.20 | -0.55% | 7,634 |