Sarda Energy & Minerals Limited (BOM:504614)
India · Delayed Price · Currency is INR 532.15
-12.35 (-2.27%)
At close: May 26, 2026
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 562.55 | 584.20 | 558.00 | 570.45 | 570.45 | 1.36% | 145,999 |
| May 12, 2026 | 580.00 | 582.25 | 560.25 | 562.80 | 562.80 | -2.65% | 40,067 |
| May 11, 2026 | 587.00 | 592.90 | 576.40 | 578.10 | 578.10 | -1.90% | 34,210 |
| May 8, 2026 | 599.95 | 605.75 | 586.75 | 589.30 | 589.30 | -0.76% | 16,211 |
| May 7, 2026 | 592.00 | 599.95 | 588.85 | 593.80 | 593.80 | 1.34% | 14,537 |
| May 6, 2026 | 594.85 | 594.85 | 576.50 | 585.95 | 585.95 | 0.15% | 12,992 |
| May 5, 2026 | 589.00 | 597.85 | 581.10 | 585.10 | 585.10 | -0.88% | 15,496 |
| May 4, 2026 | 596.00 | 597.05 | 585.50 | 590.30 | 590.30 | -0.15% | 14,010 |
| Apr 30, 2026 | 589.20 | 596.75 | 583.25 | 591.20 | 591.20 | -0.40% | 43,366 |
| Apr 29, 2026 | 593.55 | 608.00 | 590.00 | 593.60 | 593.60 | -1.65% | 64,525 |
| Apr 28, 2026 | 614.35 | 624.00 | 600.25 | 603.55 | 603.55 | -1.42% | 54,991 |
| Apr 27, 2026 | 583.10 | 614.55 | 583.10 | 612.25 | 612.25 | 5.31% | 251,885 |
| Apr 24, 2026 | 585.95 | 592.75 | 579.75 | 581.40 | 581.40 | -0.89% | 38,841 |
| Apr 23, 2026 | 592.00 | 597.70 | 585.10 | 586.65 | 586.65 | -0.76% | 30,920 |
| Apr 22, 2026 | 579.15 | 593.00 | 577.90 | 591.15 | 591.15 | 3.13% | 29,064 |
| Apr 21, 2026 | 587.95 | 590.15 | 572.00 | 573.20 | 573.20 | -1.74% | 21,171 |
| Apr 20, 2026 | 598.00 | 598.00 | 580.80 | 583.35 | 583.35 | -2.08% | 84,475 |
| Apr 17, 2026 | 604.90 | 604.90 | 592.20 | 595.75 | 595.75 | -0.33% | 82,314 |
| Apr 16, 2026 | 585.85 | 600.00 | 585.85 | 597.70 | 597.70 | 2.49% | 55,155 |
| Apr 15, 2026 | 585.00 | 591.75 | 579.45 | 583.20 | 583.20 | 0.65% | 86,465 |
| Apr 13, 2026 | 546.25 | 594.00 | 542.20 | 579.45 | 579.45 | 4.44% | 279,421 |
| Apr 10, 2026 | 548.15 | 556.95 | 546.85 | 554.80 | 554.80 | 1.44% | 47,973 |
| Apr 9, 2026 | 544.85 | 559.00 | 541.05 | 546.95 | 546.95 | 1.02% | 38,660 |
| Apr 8, 2026 | 540.10 | 551.45 | 537.40 | 541.45 | 541.45 | 2.48% | 53,212 |
| Apr 7, 2026 | 525.25 | 532.10 | 519.00 | 528.35 | 528.35 | 0.69% | 14,924 |
| Apr 6, 2026 | 516.40 | 526.00 | 514.30 | 524.75 | 524.75 | 0.75% | 47,517 |
| Apr 2, 2026 | 516.00 | 526.00 | 501.85 | 520.85 | 520.85 | -1.04% | 25,660 |
| Apr 1, 2026 | 525.95 | 532.50 | 510.65 | 526.30 | 526.30 | 3.18% | 35,923 |
| Mar 30, 2026 | 500.00 | 516.35 | 495.80 | 510.10 | 510.10 | 0.31% | 27,866 |
| Mar 27, 2026 | 514.95 | 515.00 | 505.00 | 508.50 | 508.50 | -1.80% | 33,277 |
| Mar 25, 2026 | 519.45 | 526.00 | 513.90 | 517.80 | 517.80 | 1.45% | 34,707 |
| Mar 24, 2026 | 495.60 | 515.00 | 486.00 | 510.40 | 510.40 | 5.09% | 41,596 |
| Mar 23, 2026 | 499.55 | 500.60 | 478.00 | 485.70 | 485.70 | -4.69% | 54,139 |
| Mar 20, 2026 | 516.00 | 525.65 | 506.20 | 509.60 | 509.60 | -0.07% | 30,151 |
| Mar 19, 2026 | 520.10 | 521.05 | 507.65 | 509.95 | 509.95 | -3.21% | 8,619 |
| Mar 18, 2026 | 527.50 | 533.90 | 525.00 | 526.85 | 526.85 | 0.87% | 19,525 |
| Mar 17, 2026 | 506.05 | 524.70 | 502.50 | 522.30 | 522.30 | 3.23% | 28,747 |
| Mar 16, 2026 | 522.35 | 530.80 | 500.85 | 505.95 | 505.95 | -4.40% | 36,242 |
| Mar 13, 2026 | 545.55 | 549.40 | 526.10 | 529.25 | 529.25 | -3.92% | 38,458 |
| Mar 12, 2026 | 542.85 | 555.35 | 530.00 | 550.85 | 550.85 | 1.35% | 29,993 |
| Mar 11, 2026 | 545.20 | 556.80 | 541.00 | 543.50 | 543.50 | -0.30% | 45,615 |
| Mar 10, 2026 | 569.20 | 569.20 | 542.95 | 545.15 | 545.15 | 1.09% | 38,157 |