Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 550.75
+11.35 (2.10%)
Oct 1, 2025, 3:29 PM IST
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 542.90 | 552.65 | 540.15 | 550.75 | 550.75 | 2.10% | 517,081 |
| Sep 30, 2025 | 558.00 | 559.80 | 536.40 | 539.40 | 539.40 | -2.57% | 589,998 |
| Sep 29, 2025 | 572.00 | 575.50 | 551.25 | 553.60 | 553.60 | -2.26% | 697,701 |
| Sep 26, 2025 | 582.00 | 583.80 | 559.95 | 566.40 | 566.40 | -2.96% | 891,876 |
| Sep 25, 2025 | 583.05 | 594.65 | 580.95 | 583.70 | 583.70 | 0.61% | 632,315 |
| Sep 24, 2025 | 585.35 | 589.50 | 577.60 | 580.15 | 580.15 | -0.85% | 493,549 |
| Sep 23, 2025 | 585.00 | 592.00 | 580.30 | 585.15 | 585.15 | 0.04% | 993,420 |
| Sep 22, 2025 | 575.00 | 612.00 | 570.00 | 584.90 | 584.90 | 1.96% | 3,345,832 |
| Sep 19, 2025 | 570.55 | 578.60 | 565.00 | 573.65 | 573.65 | 0.89% | 1,575,707 |
| Sep 18, 2025 | 605.20 | 605.30 | 566.00 | 568.60 | 568.60 | -5.60% | 1,977,994 |
| Sep 17, 2025 | 621.00 | 621.95 | 600.20 | 602.30 | 602.30 | -2.49% | 864,942 |
| Sep 16, 2025 | 639.75 | 639.75 | 605.80 | 617.70 | 617.70 | -1.35% | 2,852,077 |
| Sep 15, 2025 | 590.20 | 638.90 | 590.20 | 626.15 | 626.15 | 6.15% | 6,069,942 |
| Sep 12, 2025 | 585.00 | 602.35 | 579.95 | 589.90 | 589.90 | 0.94% | 1,141,940 |
| Sep 11, 2025 | 584.40 | 587.80 | 578.20 | 584.40 | 584.40 | 0.49% | 362,827 |
| Sep 10, 2025 | 585.00 | 592.30 | 580.00 | 581.55 | 581.55 | -0.50% | 561,315 |
| Sep 9, 2025 | 577.95 | 588.80 | 568.90 | 584.45 | 584.45 | 1.45% | 849,913 |
| Sep 8, 2025 | 564.90 | 584.95 | 559.80 | 576.10 | 576.10 | 1.18% | 1,074,121 |
| Sep 5, 2025 | 563.00 | 583.65 | 559.10 | 569.40 | 569.40 | 1.72% | 916,144 |
| Sep 4, 2025 | 589.05 | 595.00 | 556.65 | 559.75 | 559.75 | -4.56% | 939,926 |
| Sep 3, 2025 | 576.80 | 594.00 | 573.60 | 586.50 | 586.50 | 1.68% | 648,878 |
| Sep 2, 2025 | 601.45 | 609.90 | 569.50 | 576.80 | 576.80 | -4.06% | 1,302,242 |
| Sep 1, 2025 | 600.00 | 611.60 | 594.35 | 601.20 | 601.20 | 0.48% | 1,283,525 |
| Aug 29, 2025 | 590.00 | 605.00 | 588.10 | 598.35 | 598.35 | 2.26% | 1,228,206 |
| Aug 28, 2025 | 591.00 | 597.95 | 582.45 | 585.10 | 585.10 | -1.32% | 600,653 |
| Aug 26, 2025 | 593.90 | 600.00 | 581.50 | 592.90 | 592.90 | -0.15% | 813,766 |
| Aug 25, 2025 | 604.70 | 606.60 | 592.00 | 593.80 | 593.80 | -0.50% | 743,288 |
| Aug 22, 2025 | 595.95 | 608.95 | 590.85 | 596.80 | 596.80 | -0.39% | 1,060,831 |
| Aug 21, 2025 | 602.90 | 607.50 | 593.80 | 599.15 | 597.65 | -0.07% | 1,001,198 |
| Aug 20, 2025 | 595.55 | 619.00 | 577.20 | 599.55 | 598.05 | 1.52% | 3,210,766 |
| Aug 19, 2025 | 582.90 | 598.00 | 577.90 | 590.55 | 589.07 | 1.60% | 1,803,108 |
| Aug 18, 2025 | 562.00 | 588.00 | 559.60 | 581.25 | 579.80 | 4.89% | 2,236,602 |
| Aug 14, 2025 | 561.65 | 564.80 | 548.40 | 554.15 | 552.76 | -0.69% | 537,088 |
| Aug 13, 2025 | 553.95 | 576.00 | 540.00 | 558.00 | 556.61 | 1.16% | 1,570,962 |
| Aug 12, 2025 | 561.80 | 565.00 | 548.15 | 551.60 | 550.22 | -0.91% | 873,566 |
| Aug 11, 2025 | 539.90 | 569.80 | 537.85 | 556.65 | 555.26 | 4.06% | 2,505,073 |
| Aug 8, 2025 | 558.00 | 562.00 | 530.95 | 534.95 | 533.61 | -3.88% | 2,079,536 |
| Aug 7, 2025 | 587.00 | 607.00 | 553.00 | 556.55 | 555.16 | -4.33% | 9,014,586 |
| Aug 6, 2025 | 539.00 | 607.75 | 532.60 | 581.75 | 580.30 | 7.67% | 21,118,345 |
| Aug 5, 2025 | 518.00 | 555.90 | 515.10 | 540.30 | 538.95 | 3.06% | 13,400,096 |
| Aug 4, 2025 | 527.15 | 527.15 | 497.50 | 524.25 | 522.94 | 19.34% | 15,437,164 |
| Aug 1, 2025 | 447.00 | 450.80 | 438.10 | 439.30 | 438.20 | -1.83% | 210,761 |
| Jul 31, 2025 | 445.05 | 455.00 | 436.10 | 447.50 | 446.38 | 0.13% | 214,624 |
| Jul 30, 2025 | 446.00 | 453.65 | 443.10 | 446.90 | 445.78 | 0.19% | 203,101 |
| Jul 29, 2025 | 431.00 | 448.90 | 429.60 | 446.05 | 444.93 | 3.48% | 245,802 |
| Jul 28, 2025 | 438.90 | 439.55 | 429.30 | 431.05 | 429.97 | -1.15% | 171,625 |
| Jul 25, 2025 | 448.05 | 449.45 | 433.55 | 436.05 | 434.96 | -3.00% | 195,125 |
| Jul 24, 2025 | 455.15 | 460.45 | 447.10 | 449.55 | 448.43 | -0.56% | 200,567 |
| Jul 23, 2025 | 449.25 | 455.45 | 445.05 | 452.10 | 450.97 | 0.78% | 237,597 |
| Jul 22, 2025 | 449.90 | 455.45 | 445.25 | 448.60 | 447.48 | 0.26% | 178,708 |