Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 515.00
-10.50 (-2.00%)
Apr 2, 2026, 3:30 PM IST
NSE:SARDAEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 515.00 | 533.05 | 510.20 | 525.50 | 525.50 | 2.91% | 553,849 |
| Mar 30, 2026 | 500.00 | 517.15 | 495.40 | 510.65 | 510.65 | 0.42% | 624,378 |
| Mar 27, 2026 | 516.50 | 516.50 | 505.10 | 508.50 | 508.50 | -1.82% | 439,754 |
| Mar 25, 2026 | 514.00 | 526.35 | 512.70 | 517.95 | 517.95 | 1.02% | 360,514 |
| Mar 24, 2026 | 494.05 | 516.00 | 485.70 | 512.70 | 512.70 | 5.56% | 514,724 |
| Mar 23, 2026 | 501.00 | 504.45 | 477.80 | 485.70 | 485.70 | -4.53% | 514,138 |
| Mar 20, 2026 | 520.50 | 525.50 | 506.30 | 508.75 | 508.75 | -0.18% | 462,140 |
| Mar 19, 2026 | 519.00 | 522.15 | 507.00 | 509.65 | 509.65 | -3.28% | 296,648 |
| Mar 18, 2026 | 528.00 | 534.60 | 523.45 | 526.95 | 526.95 | 0.88% | 423,858 |
| Mar 17, 2026 | 513.10 | 524.55 | 502.20 | 522.35 | 522.35 | 3.35% | 407,103 |
| Mar 16, 2026 | 531.95 | 531.95 | 499.05 | 505.40 | 505.40 | -4.70% | 737,947 |
| Mar 13, 2026 | 546.00 | 548.00 | 525.20 | 530.35 | 530.35 | -3.68% | 416,062 |
| Mar 12, 2026 | 541.95 | 555.00 | 530.00 | 550.60 | 550.60 | 1.15% | 407,444 |
| Mar 11, 2026 | 544.85 | 556.90 | 540.50 | 544.35 | 544.35 | -0.09% | 349,446 |
| Mar 10, 2026 | 550.40 | 557.00 | 542.60 | 544.85 | 544.85 | 0.96% | 390,151 |
| Mar 9, 2026 | 545.00 | 545.30 | 522.35 | 539.65 | 539.65 | -2.50% | 582,808 |
| Mar 6, 2026 | 545.70 | 562.05 | 545.25 | 553.50 | 553.50 | 2.00% | 928,299 |
| Mar 5, 2026 | 522.00 | 545.50 | 522.00 | 542.65 | 542.65 | 4.08% | 764,680 |
| Mar 4, 2026 | 534.95 | 542.50 | 516.05 | 521.40 | 521.40 | -4.28% | 550,936 |
| Mar 2, 2026 | 537.95 | 556.90 | 531.10 | 544.70 | 544.70 | -1.25% | 1,029,893 |
| Feb 27, 2026 | 518.90 | 561.00 | 515.95 | 551.60 | 551.60 | 6.30% | 6,321,104 |
| Feb 26, 2026 | 536.00 | 536.80 | 516.80 | 518.90 | 518.90 | -2.50% | 311,075 |
| Feb 25, 2026 | 519.35 | 535.00 | 515.10 | 532.20 | 532.20 | 2.47% | 614,433 |
| Feb 24, 2026 | 511.25 | 521.00 | 508.25 | 519.35 | 519.35 | 1.51% | 395,889 |
| Feb 23, 2026 | 512.00 | 522.55 | 507.35 | 511.60 | 511.60 | -0.08% | 376,596 |
| Feb 20, 2026 | 507.00 | 516.30 | 504.05 | 512.00 | 512.00 | 0.27% | 123,168 |
| Feb 19, 2026 | 511.95 | 517.90 | 504.50 | 510.60 | 510.60 | -0.02% | 178,709 |
| Feb 18, 2026 | 515.00 | 519.25 | 508.60 | 510.70 | 510.70 | -0.29% | 191,370 |
| Feb 17, 2026 | 508.00 | 516.90 | 501.20 | 512.20 | 512.20 | 1.50% | 360,013 |
| Feb 16, 2026 | 497.50 | 506.50 | 492.65 | 504.65 | 504.65 | 0.43% | 215,542 |
| Feb 13, 2026 | 496.40 | 506.65 | 490.30 | 502.50 | 502.50 | 0.69% | 243,196 |
| Feb 12, 2026 | 510.00 | 512.00 | 498.00 | 499.05 | 499.05 | -0.71% | 346,616 |
| Feb 11, 2026 | 510.15 | 512.10 | 495.35 | 502.60 | 502.60 | -1.60% | 324,121 |
| Feb 10, 2026 | 515.70 | 522.85 | 509.05 | 510.75 | 510.75 | -0.66% | 432,603 |
| Feb 9, 2026 | 499.00 | 518.95 | 490.00 | 514.15 | 514.15 | -2.91% | 1,290,303 |
| Feb 6, 2026 | 529.45 | 534.00 | 517.70 | 529.55 | 529.55 | 0.02% | 404,195 |
| Feb 5, 2026 | 521.35 | 538.00 | 515.05 | 529.45 | 529.45 | 1.55% | 735,193 |
| Feb 4, 2026 | 501.05 | 528.55 | 498.95 | 521.35 | 521.35 | 3.34% | 593,869 |
| Feb 3, 2026 | 495.00 | 508.95 | 489.15 | 504.50 | 504.50 | 3.56% | 442,044 |
| Feb 2, 2026 | 471.00 | 489.75 | 467.00 | 487.15 | 487.15 | 3.10% | 227,522 |
| Feb 1, 2026 | 489.85 | 491.25 | 471.00 | 472.50 | 472.50 | -3.53% | 138,949 |
| Jan 30, 2026 | 483.35 | 492.00 | 476.30 | 489.80 | 489.80 | 0.48% | 200,491 |
| Jan 29, 2026 | 482.20 | 490.05 | 476.80 | 487.45 | 487.45 | 1.07% | 331,281 |
| Jan 28, 2026 | 477.50 | 486.70 | 475.50 | 482.30 | 482.30 | 1.11% | 199,462 |
| Jan 27, 2026 | 464.90 | 479.90 | 459.45 | 477.00 | 477.00 | 2.75% | 332,677 |
| Jan 23, 2026 | 468.00 | 474.90 | 462.05 | 464.25 | 464.25 | -0.82% | 255,745 |
| Jan 22, 2026 | 464.50 | 471.00 | 461.50 | 468.10 | 468.10 | 1.21% | 174,055 |
| Jan 21, 2026 | 462.40 | 467.80 | 453.10 | 462.50 | 462.50 | 0.02% | 338,623 |
| Jan 20, 2026 | 487.55 | 491.10 | 459.95 | 462.40 | 462.40 | -5.16% | 292,933 |
| Jan 19, 2026 | 488.20 | 493.00 | 480.60 | 487.55 | 487.55 | -0.83% | 338,499 |