Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 490.05
-13.90 (-2.76%)
Nov 21, 2025, 3:30 PM IST
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 542.90 | 552.65 | 540.15 | 550.75 | 550.75 | 2.10% | 517,132 |
| 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 |