Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 596.80
-2.35 (-0.39%)
Aug 22, 2025, 3:30 PM IST
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 595.95 | 608.95 | 590.85 | 596.80 | 596.80 | -0.39% | 1,060,824 |
| Aug 21, 2025 | 602.90 | 607.50 | 593.80 | 599.15 | 599.15 | -0.07% | 1,001,198 |
| Aug 20, 2025 | 595.55 | 619.00 | 577.20 | 599.55 | 599.55 | 1.52% | 3,210,766 |
| Aug 19, 2025 | 582.90 | 598.00 | 577.90 | 590.55 | 590.55 | 1.60% | 1,803,108 |
| Aug 18, 2025 | 562.00 | 588.00 | 559.60 | 581.25 | 581.25 | 4.89% | 2,236,602 |
| Aug 14, 2025 | 561.65 | 564.80 | 548.40 | 554.15 | 554.15 | -0.69% | 537,268 |
| Aug 13, 2025 | 553.95 | 576.00 | 540.00 | 558.00 | 558.00 | 1.16% | 1,570,962 |
| Aug 12, 2025 | 561.80 | 565.00 | 548.15 | 551.60 | 551.60 | -0.91% | 873,894 |
| Aug 11, 2025 | 539.90 | 569.80 | 537.85 | 556.65 | 556.65 | 4.06% | 2,505,073 |
| Aug 8, 2025 | 558.00 | 562.00 | 530.95 | 534.95 | 534.95 | -3.88% | 2,079,536 |
| Aug 7, 2025 | 587.00 | 607.00 | 553.00 | 556.55 | 556.55 | -4.33% | 9,014,586 |
| Aug 6, 2025 | 539.00 | 607.75 | 532.60 | 581.75 | 581.75 | 7.67% | 21,118,345 |
| Aug 5, 2025 | 518.00 | 555.90 | 515.10 | 540.30 | 540.30 | 3.06% | 13,400,096 |
| Aug 4, 2025 | 527.15 | 527.15 | 497.50 | 524.25 | 524.25 | 19.34% | 15,437,164 |
| Aug 1, 2025 | 447.00 | 450.80 | 438.10 | 439.30 | 439.30 | -1.83% | 210,761 |
| Jul 31, 2025 | 445.05 | 455.00 | 436.10 | 447.50 | 447.50 | 0.13% | 214,644 |
| Jul 30, 2025 | 446.00 | 453.65 | 443.10 | 446.90 | 446.90 | 0.19% | 203,101 |
| Jul 29, 2025 | 431.00 | 448.90 | 429.60 | 446.05 | 446.05 | 3.48% | 245,802 |
| Jul 28, 2025 | 438.90 | 439.55 | 429.30 | 431.05 | 431.05 | -1.15% | 171,625 |
| Jul 25, 2025 | 448.05 | 449.45 | 433.55 | 436.05 | 436.05 | -3.00% | 195,125 |
| Jul 24, 2025 | 455.15 | 460.45 | 447.10 | 449.55 | 449.55 | -0.56% | 200,567 |
| Jul 23, 2025 | 449.25 | 455.45 | 445.05 | 452.10 | 452.10 | 0.78% | 237,597 |
| Jul 22, 2025 | 449.90 | 455.45 | 445.25 | 448.60 | 448.60 | 0.26% | 178,708 |
| Jul 21, 2025 | 443.00 | 456.90 | 439.55 | 447.45 | 447.45 | 1.00% | 391,869 |
| Jul 18, 2025 | 443.00 | 446.55 | 437.00 | 443.00 | 443.00 | 0.01% | 146,634 |
| Jul 17, 2025 | 446.65 | 449.60 | 442.10 | 442.95 | 442.95 | -0.43% | 147,011 |
| Jul 16, 2025 | 445.00 | 449.50 | 441.75 | 444.85 | 444.85 | 0.37% | 204,202 |
| Jul 15, 2025 | 440.00 | 448.80 | 439.15 | 443.20 | 443.20 | 0.52% | 267,139 |
| Jul 14, 2025 | 453.20 | 457.25 | 437.25 | 440.90 | 440.90 | -2.61% | 430,222 |
| Jul 11, 2025 | 441.00 | 467.00 | 440.70 | 452.70 | 452.70 | 2.54% | 2,328,467 |
| Jul 10, 2025 | 429.25 | 443.90 | 422.80 | 441.50 | 441.50 | 1.92% | 660,155 |
| Jul 9, 2025 | 425.00 | 437.00 | 423.20 | 433.20 | 433.20 | 2.19% | 469,743 |
| Jul 8, 2025 | 426.65 | 435.20 | 421.00 | 423.90 | 423.90 | -0.61% | 207,509 |
| Jul 7, 2025 | 433.10 | 435.60 | 423.30 | 426.50 | 426.50 | -1.39% | 228,350 |
| Jul 4, 2025 | 435.80 | 437.95 | 428.95 | 432.50 | 432.50 | -0.36% | 131,563 |
| Jul 3, 2025 | 432.70 | 436.95 | 430.40 | 434.05 | 434.05 | 0.59% | 163,381 |
| Jul 2, 2025 | 436.60 | 441.85 | 428.75 | 431.50 | 431.50 | -1.30% | 267,769 |
| Jul 1, 2025 | 445.00 | 445.55 | 435.05 | 437.20 | 437.20 | -1.39% | 214,546 |
| Jun 30, 2025 | 450.25 | 453.60 | 441.50 | 443.35 | 443.35 | -1.61% | 240,697 |
| Jun 27, 2025 | 448.50 | 452.00 | 444.85 | 450.60 | 450.60 | 1.22% | 408,723 |
| Jun 26, 2025 | 440.10 | 450.00 | 437.05 | 445.15 | 445.15 | 1.44% | 479,795 |
| Jun 25, 2025 | 444.35 | 450.80 | 437.25 | 438.85 | 438.85 | -0.33% | 251,237 |
| Jun 24, 2025 | 434.25 | 447.00 | 434.00 | 440.30 | 440.30 | 2.34% | 397,234 |
| Jun 23, 2025 | 430.00 | 434.40 | 420.75 | 430.25 | 430.25 | -0.26% | 408,042 |
| Jun 20, 2025 | 440.00 | 447.50 | 427.95 | 431.35 | 431.35 | -2.00% | 435,909 |
| Jun 19, 2025 | 450.50 | 459.50 | 437.35 | 440.15 | 440.15 | -2.17% | 442,954 |
| Jun 18, 2025 | 450.05 | 453.25 | 446.10 | 449.90 | 449.90 | -0.03% | 172,066 |
| Jun 17, 2025 | 448.80 | 456.85 | 447.05 | 450.05 | 450.05 | 0.18% | 355,335 |
| Jun 16, 2025 | 448.10 | 451.65 | 441.45 | 449.25 | 449.25 | 0.07% | 244,653 |
| Jun 13, 2025 | 440.60 | 453.70 | 440.00 | 448.95 | 448.95 | 0.06% | 280,580 |