Sarda Proteins Ltd (BOM:519242)
India · Delayed Price · Currency is INR 84.48
0.00 (0.00%)
At close: Mar 30, 2026
Sarda Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - | 355 |
| Mar 23, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 5.00% | 1 |
| Mar 20, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 5.00% | 2 |
| Mar 19, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 4.99% | 107 |
| Mar 18, 2026 | 69.86 | 72.99 | 69.86 | 72.99 | 72.99 | 4.99% | 748 |
| Mar 17, 2026 | 64.60 | 70.00 | 64.60 | 69.52 | 69.52 | 2.25% | 2,385 |
| Mar 16, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - | 1 |
| Mar 13, 2026 | 68.01 | 70.00 | 65.52 | 67.99 | 67.99 | -1.39% | 1,027 |
| Mar 12, 2026 | 71.90 | 71.90 | 68.60 | 68.95 | 68.95 | -4.50% | 5,507 |
| Mar 11, 2026 | 72.26 | 72.26 | 66.02 | 72.20 | 72.20 | 4.91% | 7,689 |
| Mar 5, 2026 | 62.28 | 68.82 | 62.28 | 68.82 | 68.82 | 4.99% | 1,185 |
| Mar 4, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -5.00% | 100 |
| Mar 2, 2026 | 64.60 | 69.00 | 64.60 | 69.00 | 69.00 | 1.47% | 2,301 |
| Feb 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.49% | 1,500 |
| Feb 24, 2026 | 71.20 | 71.20 | 69.07 | 71.20 | 71.20 | - | 101 |
| Feb 23, 2026 | 67.66 | 71.20 | 67.66 | 71.20 | 71.20 | -0.03% | 1,090 |
| Feb 20, 2026 | 64.60 | 71.40 | 64.60 | 71.22 | 71.22 | 4.74% | 12,715 |
| Feb 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.23% | 500 |
| Feb 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | 500 |
| Feb 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -4.52% | 2,975 |
| Feb 10, 2026 | 75.00 | 77.50 | 73.72 | 77.50 | 77.50 | -0.13% | 102 |
| Feb 9, 2026 | 72.00 | 77.60 | 72.00 | 77.60 | 77.60 | 4.96% | 6,675 |
| Jan 27, 2026 | 70.41 | 73.93 | 66.89 | 73.93 | 73.93 | 5.00% | 827 |
| Jan 19, 2026 | 74.11 | 74.11 | 70.41 | 70.41 | 70.41 | -4.99% | 53 |
| Jan 12, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - | 50 |
| Dec 29, 2025 | 74.11 | 81.91 | 74.11 | 74.11 | 74.11 | -5.00% | 15,229 |
| Dec 22, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -4.99% | 1 |
| Dec 16, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -5.00% | 450 |
| Dec 15, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 4.90% | 60 |
| Dec 12, 2025 | 82.47 | 82.47 | 75.22 | 82.39 | 82.39 | 4.89% | 9,787 |
| Dec 11, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 5.00% | 91 |
| Dec 10, 2025 | 70.90 | 74.81 | 70.90 | 74.81 | 74.81 | 5.00% | 14,684 |
| Dec 8, 2025 | 74.90 | 78.70 | 71.25 | 71.25 | 71.25 | -5.00% | 601 |
| Dec 5, 2025 | 78.60 | 78.60 | 74.67 | 75.00 | 75.00 | -4.58% | 940 |
| Dec 4, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -2.00% | 14 |
| Dec 1, 2025 | 86.00 | 88.64 | 80.20 | 80.20 | 80.20 | -5.00% | 6,659 |
| Nov 28, 2025 | 84.40 | 84.42 | 84.40 | 84.42 | 84.42 | 5.00% | 589 |
| Nov 27, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 4.92% | 200 |
| Nov 26, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 4.99% | 257 |
| Nov 25, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 4.99% | 100 |
| Nov 24, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 5.00% | 77 |
| Nov 21, 2025 | 59.95 | 66.21 | 59.95 | 66.21 | 66.21 | 5.00% | 4,634 |
| Nov 20, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -4.47% | 10 |
| Nov 18, 2025 | 66.00 | 72.61 | 66.00 | 66.01 | 66.01 | -4.55% | 11,102 |
| Nov 17, 2025 | 75.93 | 75.93 | 69.01 | 69.16 | 69.16 | -4.37% | 712 |
| Nov 14, 2025 | 79.00 | 79.00 | 72.32 | 72.32 | 72.32 | -4.97% | 850 |
| Nov 13, 2025 | 78.91 | 82.03 | 76.10 | 76.10 | 76.10 | -2.60% | 1,062 |
| Nov 12, 2025 | 78.14 | 78.15 | 78.13 | 78.13 | 78.13 | -5.00% | 17,027 |
| Nov 11, 2025 | 82.24 | 82.30 | 82.24 | 82.24 | 82.24 | -4.99% | 2,975 |
| Nov 10, 2025 | 86.56 | 87.05 | 86.56 | 86.56 | 86.56 | -4.99% | 7,290 |