Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 501.50
-0.75 (-0.15%)
At close: Jul 24, 2026
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 502.40 | 504.10 | 491.05 | 501.50 | 501.50 | -0.15% | 8,981 |
| Jul 23, 2026 | 495.95 | 507.05 | 494.75 | 502.25 | 502.25 | 0.55% | 23,336 |
| Jul 22, 2026 | 513.85 | 513.85 | 498.65 | 499.50 | 499.50 | -1.76% | 8,133 |
| Jul 21, 2026 | 504.10 | 512.00 | 504.05 | 508.45 | 508.45 | 1.18% | 41,840 |
| Jul 20, 2026 | 499.15 | 508.90 | 499.00 | 502.50 | 502.50 | 0.72% | 10,092 |
| Jul 17, 2026 | 492.85 | 501.80 | 492.00 | 498.90 | 498.90 | 0.95% | 25,888 |
| Jul 16, 2026 | 499.30 | 499.30 | 490.00 | 494.20 | 494.20 | -0.37% | 17,343 |
| Jul 15, 2026 | 492.60 | 499.00 | 492.60 | 496.05 | 496.05 | 0.71% | 7,374 |
| Jul 14, 2026 | 500.00 | 504.90 | 491.00 | 492.55 | 492.55 | -1.47% | 13,655 |
| Jul 13, 2026 | 502.90 | 502.90 | 493.55 | 499.90 | 499.90 | -0.35% | 14,898 |
| Jul 10, 2026 | 501.60 | 506.60 | 498.10 | 501.65 | 501.65 | 1.30% | 8,527 |
| Jul 9, 2026 | 491.80 | 504.60 | 491.00 | 495.20 | 495.20 | 0.64% | 16,432 |
| Jul 8, 2026 | 495.05 | 502.35 | 489.00 | 492.05 | 492.05 | -0.61% | 12,843 |
| Jul 7, 2026 | 505.05 | 507.30 | 494.45 | 495.05 | 495.05 | -1.96% | 22,888 |
| Jul 6, 2026 | 520.30 | 520.30 | 501.20 | 504.95 | 504.95 | -0.58% | 14,331 |
| Jul 3, 2026 | 501.15 | 521.20 | 500.90 | 507.90 | 507.90 | 1.40% | 48,348 |
| Jul 2, 2026 | 493.75 | 504.60 | 493.45 | 500.90 | 500.90 | 1.45% | 16,275 |
| Jul 1, 2026 | 499.90 | 499.95 | 491.00 | 493.75 | 493.75 | -0.38% | 19,027 |
| Jun 30, 2026 | 507.70 | 511.70 | 495.00 | 495.65 | 495.65 | -1.97% | 28,011 |
| Jun 29, 2026 | 519.45 | 519.45 | 504.00 | 505.60 | 505.60 | -2.94% | 18,939 |
| Jun 25, 2026 | 514.45 | 524.65 | 509.90 | 520.90 | 520.90 | 1.26% | 30,487 |
| Jun 24, 2026 | 522.50 | 522.50 | 512.50 | 514.40 | 514.40 | -1.31% | 8,992 |
| Jun 23, 2026 | 531.15 | 534.90 | 515.05 | 521.25 | 521.25 | -1.85% | 31,304 |
| Jun 22, 2026 | 529.90 | 535.45 | 525.10 | 531.10 | 531.10 | 1.50% | 19,127 |
| Jun 19, 2026 | 516.30 | 527.60 | 513.00 | 523.25 | 523.25 | 0.71% | 20,253 |
| Jun 18, 2026 | 525.55 | 526.00 | 516.40 | 519.55 | 519.55 | -0.63% | 11,211 |
| Jun 17, 2026 | 525.05 | 528.50 | 520.35 | 522.85 | 522.85 | -0.18% | 20,611 |
| Jun 16, 2026 | 523.90 | 532.30 | 521.35 | 523.80 | 523.80 | -0.02% | 25,229 |
| Jun 15, 2026 | 532.15 | 537.90 | 521.45 | 523.90 | 523.90 | 0.77% | 11,354 |
| Jun 12, 2026 | 524.45 | 528.30 | 508.15 | 519.90 | 519.90 | -0.63% | 55,004 |
| Jun 11, 2026 | 526.05 | 526.40 | 517.35 | 523.20 | 523.20 | -0.21% | 17,475 |
| Jun 10, 2026 | 531.05 | 538.95 | 523.35 | 524.30 | 524.30 | -1.56% | 10,166 |
| Jun 9, 2026 | 537.05 | 541.40 | 529.00 | 532.60 | 532.60 | -1.02% | 22,469 |
| Jun 8, 2026 | 539.30 | 548.05 | 531.10 | 538.10 | 538.10 | -1.51% | 15,273 |
| Jun 5, 2026 | 533.75 | 558.00 | 533.75 | 546.35 | 546.35 | 2.56% | 72,485 |
| Jun 4, 2026 | 520.20 | 533.30 | 517.05 | 532.70 | 532.70 | 2.39% | 17,975 |
| Jun 3, 2026 | 520.20 | 524.35 | 512.55 | 520.25 | 520.25 | 0.01% | 17,756 |
| Jun 2, 2026 | 522.80 | 527.60 | 518.20 | 520.20 | 520.20 | -0.34% | 19,228 |
| Jun 1, 2026 | 513.55 | 530.00 | 513.55 | 522.00 | 522.00 | 1.66% | 35,436 |
| May 29, 2026 | 522.40 | 524.00 | 507.00 | 513.50 | 513.50 | -1.55% | 71,425 |
| May 27, 2026 | 533.45 | 545.00 | 520.00 | 521.60 | 521.60 | -1.98% | 30,861 |
| May 26, 2026 | 544.45 | 546.95 | 527.05 | 532.15 | 532.15 | -2.27% | 60,405 |
| May 25, 2026 | 573.45 | 578.00 | 539.00 | 544.50 | 544.50 | -4.22% | 84,855 |
| May 22, 2026 | 565.25 | 569.70 | 561.00 | 568.50 | 568.50 | 1.22% | 17,892 |
| May 21, 2026 | 558.05 | 572.85 | 557.35 | 561.65 | 561.65 | 1.24% | 34,402 |
| May 20, 2026 | 537.30 | 557.75 | 529.85 | 554.75 | 554.75 | 3.20% | 17,066 |
| May 19, 2026 | 536.00 | 540.00 | 527.50 | 537.55 | 537.55 | 0.15% | 10,718 |
| May 18, 2026 | 541.95 | 541.95 | 516.00 | 536.75 | 536.75 | -1.40% | 43,863 |
| May 15, 2026 | 563.95 | 564.35 | 542.15 | 544.35 | 544.35 | -3.48% | 36,304 |
| May 14, 2026 | 573.30 | 580.05 | 561.30 | 563.95 | 563.95 | -1.14% | 12,898 |