Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 520.30
+2.70 (0.52%)
At close: Dec 31, 2025
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 540.15 | 544.75 | 525.65 | 527.80 | 527.80 | -2.81% | 74,545 |
| Nov 10, 2025 | 534.90 | 554.10 | 528.20 | 543.05 | 543.05 | 1.52% | 174,841 |
| Nov 7, 2025 | 532.55 | 538.45 | 520.95 | 534.90 | 534.90 | 1.44% | 69,919 |
| Nov 6, 2025 | 535.80 | 539.85 | 525.80 | 527.30 | 527.30 | -1.68% | 30,620 |
| Nov 4, 2025 | 547.25 | 549.85 | 533.45 | 536.30 | 536.30 | -1.82% | 26,776 |
| Nov 3, 2025 | 531.75 | 548.75 | 529.00 | 546.25 | 546.25 | 3.21% | 52,498 |
| 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 |