Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 493.85
-5.30 (-1.06%)
At close: Sep 25, 2026
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 512.15 | 515.30 | 504.80 | 506.30 | 506.30 | -0.81% | 12,902 |
| Aug 21, 2026 | 508.60 | 522.00 | 508.60 | 510.45 | 510.45 | 0.42% | 22,179 |
| Aug 20, 2026 | 511.80 | 516.40 | 507.00 | 508.30 | 508.30 | -0.81% | 59,557 |
| Aug 19, 2026 | 515.55 | 518.20 | 508.25 | 512.45 | 512.45 | -1.11% | 42,024 |
| Aug 18, 2026 | 515.70 | 523.65 | 515.70 | 518.20 | 518.20 | -0.63% | 31,494 |
| Aug 17, 2026 | 530.70 | 530.95 | 518.30 | 521.50 | 521.50 | -1.73% | 34,768 |
| Aug 14, 2026 | 521.45 | 534.00 | 513.45 | 530.70 | 530.70 | 1.60% | 111,709 |
| Aug 13, 2026 | 495.60 | 542.50 | 494.45 | 524.35 | 522.35 | 7.12% | 1,222,958 |
| Aug 12, 2026 | 499.70 | 499.70 | 488.10 | 489.50 | 487.63 | -1.32% | 15,015 |
| Aug 11, 2026 | 500.50 | 503.05 | 494.40 | 496.05 | 494.16 | -0.97% | 11,859 |
| Aug 10, 2026 | 498.70 | 505.75 | 496.30 | 500.90 | 498.99 | 0.63% | 29,432 |
| Aug 7, 2026 | 501.00 | 502.00 | 496.50 | 497.75 | 495.85 | -0.61% | 11,367 |
| Aug 6, 2026 | 505.35 | 508.60 | 498.05 | 500.80 | 498.89 | 0.24% | 26,635 |
| Aug 5, 2026 | 509.65 | 514.40 | 495.00 | 499.60 | 497.69 | -1.96% | 148,407 |
| Aug 4, 2026 | 520.00 | 527.20 | 506.05 | 509.60 | 507.66 | -1.24% | 33,851 |
| Aug 3, 2026 | 524.65 | 534.85 | 515.00 | 516.00 | 514.03 | -0.03% | 43,304 |
| Jul 31, 2026 | 512.50 | 519.55 | 510.00 | 516.15 | 514.18 | 0.82% | 26,643 |
| Jul 30, 2026 | 523.50 | 525.00 | 510.85 | 511.95 | 510.00 | -2.18% | 12,842 |
| Jul 29, 2026 | 510.60 | 528.90 | 510.60 | 523.35 | 521.35 | 2.50% | 50,640 |
| Jul 28, 2026 | 512.40 | 524.00 | 508.65 | 510.60 | 508.65 | -0.35% | 31,023 |
| Jul 27, 2026 | 509.30 | 513.80 | 506.50 | 512.40 | 510.45 | 2.17% | 14,654 |
| Jul 24, 2026 | 502.40 | 504.10 | 491.05 | 501.50 | 499.59 | -0.15% | 8,981 |
| Jul 23, 2026 | 495.95 | 507.05 | 494.75 | 502.25 | 500.33 | 0.55% | 23,336 |
| Jul 22, 2026 | 513.85 | 513.85 | 498.65 | 499.50 | 497.59 | -1.76% | 8,133 |
| Jul 21, 2026 | 504.10 | 512.00 | 504.05 | 508.45 | 506.51 | 1.18% | 41,840 |
| Jul 20, 2026 | 499.15 | 508.90 | 499.00 | 502.50 | 500.58 | 0.72% | 10,092 |
| Jul 17, 2026 | 492.85 | 501.80 | 492.00 | 498.90 | 497.00 | 0.95% | 25,888 |
| Jul 16, 2026 | 499.30 | 499.30 | 490.00 | 494.20 | 492.32 | -0.37% | 17,343 |