Sarda Energy & Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	447.00	455.00	446.95	449.95	449.95	1.93%	27,442
Nov 4, 2026	434.95	443.95	427.05	441.45	441.45	2.85%	6,977
Nov 3, 2026	434.00	437.90	425.05	429.20	429.20	0.16%	17,156
Nov 2, 2026	433.55	436.45	422.80	428.50	428.50	-2.81%	32,704
Oct 30, 2026	456.00	456.00	438.85	440.90	440.90	-3.53%	14,764
Oct 29, 2026	457.95	460.75	456.00	457.05	457.05	0.42%	7,106
Oct 28, 2026	453.60	459.55	452.70	455.15	455.15	-0.49%	11,973
Oct 27, 2026	447.80	460.50	443.70	457.40	457.40	2.42%	12,984
Oct 26, 2026	442.05	459.05	439.05	446.60	446.60	0.70%	31,304
Oct 23, 2026	456.30	463.50	437.00	443.50	443.50	-2.81%	81,845
Oct 22, 2026	464.15	464.50	453.50	456.30	456.30	-1.77%	43,818
Oct 21, 2026	484.35	484.35	461.70	464.50	464.50	-3.42%	16,552
Oct 19, 2026	489.00	489.80	480.30	480.95	480.95	-1.59%	9,371
Oct 16, 2026	484.75	491.70	481.20	488.70	488.70	0.75%	13,161
Oct 15, 2026	481.10	489.50	479.20	485.05	485.05	0.79%	18,919
Oct 14, 2026	472.35	484.35	470.30	481.25	481.25	1.88%	28,580
Oct 13, 2026	479.85	482.00	461.75	472.35	472.35	-1.56%	24,208
Oct 12, 2026	484.10	492.90	475.00	479.85	479.85	-0.38%	17,146
Oct 9, 2026	490.95	494.95	479.65	481.70	481.70	-1.99%	15,013
Oct 8, 2026	499.40	499.45	488.50	491.50	491.50	-1.58%	11,965
Oct 7, 2026	506.10	506.10	498.05	499.40	499.40	-0.25%	5,459
Oct 6, 2026	491.05	503.95	491.05	500.65	500.65	-0.16%	10,541
Oct 5, 2026	497.05	502.60	490.00	501.45	501.45	1.37%	9,805
Oct 1, 2026	496.70	498.85	487.65	494.65	494.65	-0.41%	8,778
Sep 30, 2026	500.00	507.90	494.70	496.70	496.70	-0.75%	13,267
Sep 29, 2026	502.55	504.75	493.10	500.45	500.45	-0.16%	17,510
Sep 28, 2026	495.00	503.90	485.00	501.25	501.25	1.50%	39,412
Sep 25, 2026	500.60	504.80	492.20	493.85	493.85	-1.06%	18,642
Sep 24, 2026	505.55	507.90	497.65	499.15	499.15	-1.34%	20,088
Sep 23, 2026	509.45	510.55	504.85	505.95	505.95	0.56%	10,943
Sep 22, 2026	504.20	510.60	500.00	503.15	503.15	-0.04%	56,054
Sep 21, 2026	507.70	512.90	502.00	503.35	503.35	-0.45%	35,817
Sep 18, 2026	507.70	512.50	504.00	505.60	505.60	-0.35%	33,085
Sep 17, 2026	497.45	524.90	497.40	507.40	507.40	1.91%	71,529
Sep 16, 2026	504.65	504.65	491.55	497.90	497.90	-0.57%	22,182
Sep 15, 2026	522.40	522.65	500.00	500.75	500.75	-4.57%	47,977
Sep 11, 2026	533.75	533.75	523.40	524.75	524.75	-2.29%	44,336
Sep 10, 2026	554.90	554.90	536.00	537.05	537.05	-1.77%	95,348
Sep 9, 2026	516.45	554.50	516.45	546.75	546.75	5.17%	276,273
Sep 8, 2026	515.00	524.05	510.00	519.85	519.85	1.45%	38,111
Sep 7, 2026	505.05	515.05	500.60	512.40	512.40	0.68%	50,810
Sep 4, 2026	503.55	516.90	503.55	508.95	508.95	0.39%	33,599
Sep 3, 2026	498.35	509.00	491.80	506.95	506.95	3.27%	23,364
Sep 2, 2026	496.15	496.25	489.95	490.90	490.90	-1.25%	14,922
Sep 1, 2026	499.00	504.40	490.00	497.10	497.10	-0.28%	14,410
Aug 31, 2026	503.85	508.45	497.20	498.50	498.50	-1.92%	20,330
Aug 28, 2026	508.60	514.00	507.00	508.25	508.25	-0.27%	14,236
Aug 27, 2026	514.00	514.00	507.25	509.65	509.65	-0.98%	14,570
Aug 26, 2026	507.00	515.95	505.00	514.70	514.70	1.54%	31,999
Aug 25, 2026	512.10	512.10	503.90	506.90	506.90	0.12%	9,591