Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 520.50
+9.10 (1.78%)
At close: Dec 15, 2025
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 511.00 | 522.60 | 502.50 | 520.50 | 520.50 | 1.78% | 810,187 |
| Dec 12, 2025 | 489.00 | 515.95 | 487.00 | 511.40 | 511.40 | 5.13% | 1,062,085 |
| Dec 11, 2025 | 488.00 | 493.80 | 485.00 | 486.45 | 486.45 | -0.52% | 411,313 |
| Dec 10, 2025 | 480.90 | 499.40 | 479.90 | 489.00 | 489.00 | 1.68% | 340,672 |
| Dec 9, 2025 | 472.05 | 483.00 | 456.20 | 480.90 | 480.90 | 1.36% | 662,449 |
| Dec 8, 2025 | 475.85 | 486.50 | 470.10 | 474.45 | 474.45 | -0.29% | 538,458 |
| Dec 5, 2025 | 481.15 | 483.50 | 473.25 | 475.85 | 475.85 | -1.02% | 238,498 |
| Dec 4, 2025 | 485.00 | 486.15 | 476.25 | 480.75 | 480.75 | -0.42% | 219,151 |
| Dec 3, 2025 | 493.30 | 494.90 | 478.70 | 482.80 | 482.80 | -1.99% | 288,436 |
| Dec 2, 2025 | 500.45 | 500.45 | 486.50 | 492.60 | 492.60 | -1.57% | 275,663 |
| Dec 1, 2025 | 494.90 | 505.50 | 490.10 | 500.45 | 500.45 | 2.24% | 583,162 |
| Nov 28, 2025 | 489.25 | 494.65 | 484.00 | 489.50 | 489.50 | 0.34% | 320,097 |
| Nov 27, 2025 | 491.00 | 496.45 | 483.75 | 487.85 | 487.85 | 0.59% | 506,576 |
| Nov 26, 2025 | 487.00 | 502.40 | 483.35 | 485.00 | 485.00 | -0.82% | 389,786 |
| Nov 25, 2025 | 473.00 | 509.95 | 471.75 | 489.00 | 489.00 | 3.44% | 1,293,440 |
| Nov 24, 2025 | 486.00 | 488.60 | 470.00 | 472.75 | 472.75 | -3.53% | 731,306 |
| Nov 21, 2025 | 502.90 | 508.15 | 488.05 | 490.05 | 490.05 | -2.84% | 350,603 |
| Nov 20, 2025 | 506.60 | 513.00 | 501.45 | 504.35 | 504.35 | 0.08% | 367,944 |
| Nov 19, 2025 | 508.10 | 510.30 | 500.60 | 503.95 | 503.95 | -1.02% | 405,818 |
| Nov 18, 2025 | 519.55 | 520.90 | 506.00 | 509.15 | 509.15 | -2.40% | 392,250 |
| Nov 17, 2025 | 513.00 | 525.80 | 512.15 | 521.65 | 521.65 | 0.69% | 410,826 |
| Nov 14, 2025 | 509.20 | 525.00 | 508.00 | 518.05 | 518.05 | 0.74% | 613,779 |
| Nov 13, 2025 | 528.00 | 531.50 | 512.95 | 514.25 | 514.25 | -2.15% | 532,361 |
| Nov 12, 2025 | 529.90 | 532.00 | 521.50 | 525.55 | 525.55 | -0.39% | 483,062 |
| Nov 11, 2025 | 541.00 | 544.55 | 525.55 | 527.60 | 527.60 | -2.78% | 766,244 |
| Nov 10, 2025 | 535.00 | 555.00 | 528.00 | 542.70 | 542.70 | 1.47% | 2,667,539 |
| Nov 7, 2025 | 532.00 | 538.00 | 521.00 | 534.85 | 534.85 | 1.41% | 590,476 |
| Nov 6, 2025 | 535.50 | 539.70 | 525.20 | 527.40 | 527.40 | -1.55% | 355,054 |
| Nov 4, 2025 | 547.55 | 549.50 | 534.00 | 535.70 | 535.70 | -1.91% | 415,153 |
| Nov 3, 2025 | 531.00 | 549.00 | 527.10 | 546.15 | 546.15 | 3.14% | 975,151 |
| Oct 31, 2025 | 537.90 | 539.90 | 527.65 | 529.50 | 529.50 | -1.09% | 395,314 |
| Oct 30, 2025 | 562.90 | 562.90 | 532.75 | 535.35 | 535.35 | -4.21% | 854,664 |
| Oct 29, 2025 | 548.90 | 578.50 | 547.15 | 558.85 | 558.85 | 2.60% | 2,057,053 |
| Oct 28, 2025 | 541.00 | 554.60 | 539.95 | 544.70 | 544.70 | 0.57% | 445,836 |
| Oct 27, 2025 | 539.20 | 549.25 | 537.45 | 541.60 | 541.60 | 0.45% | 359,890 |
| Oct 24, 2025 | 534.00 | 545.70 | 529.15 | 539.20 | 539.20 | 0.78% | 527,072 |
| Oct 23, 2025 | 550.95 | 562.50 | 533.00 | 535.05 | 535.05 | -1.91% | 841,403 |
| Oct 21, 2025 | 528.05 | 549.90 | 528.05 | 545.45 | 545.45 | 3.65% | 313,767 |
| Oct 20, 2025 | 529.10 | 530.80 | 512.40 | 526.25 | 526.25 | -0.34% | 993,894 |
| Oct 17, 2025 | 542.05 | 548.50 | 525.00 | 528.05 | 528.05 | -3.00% | 574,121 |
| Oct 16, 2025 | 550.80 | 554.50 | 543.35 | 544.40 | 544.40 | -0.82% | 326,637 |
| Oct 15, 2025 | 542.00 | 555.15 | 542.00 | 548.90 | 548.90 | 1.35% | 570,758 |
| Oct 14, 2025 | 560.00 | 562.00 | 539.55 | 541.60 | 541.60 | -2.81% | 575,923 |
| Oct 13, 2025 | 564.10 | 564.10 | 552.35 | 557.25 | 557.25 | -1.83% | 342,656 |
| Oct 10, 2025 | 574.10 | 574.10 | 562.50 | 567.65 | 567.65 | -0.63% | 321,781 |
| Oct 9, 2025 | 558.00 | 576.60 | 558.00 | 571.25 | 571.25 | 1.71% | 449,908 |
| Oct 8, 2025 | 573.05 | 573.50 | 560.50 | 561.65 | 561.65 | -1.99% | 292,694 |
| Oct 7, 2025 | 580.00 | 587.90 | 570.00 | 573.05 | 573.05 | -1.88% | 355,359 |
| Oct 6, 2025 | 578.00 | 586.00 | 572.85 | 584.05 | 584.05 | 1.13% | 478,787 |
| Oct 3, 2025 | 552.90 | 579.35 | 550.00 | 577.50 | 577.50 | 4.86% | 1,280,325 |