NSE:SARDAEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	564.00	565.60	542.15	544.70	544.70	-3.39%	470,378
May 14, 2026	573.35	580.65	560.95	563.80	563.80	-1.24%	418,036
May 13, 2026	563.40	583.95	558.10	570.90	570.90	1.56%	736,134
May 12, 2026	579.00	582.15	560.10	562.15	562.15	-2.92%	426,199
May 11, 2026	588.00	593.50	575.50	579.05	579.05	-1.71%	362,744
May 8, 2026	594.05	605.85	586.40	589.15	589.15	-0.81%	396,450
May 7, 2026	592.20	599.70	588.00	593.95	593.95	0.91%	466,186
May 6, 2026	589.00	592.00	575.60	588.60	588.60	0.59%	402,377
May 5, 2026	593.95	597.60	580.75	585.15	585.15	-1.04%	301,096
May 4, 2026	596.20	598.70	585.20	591.30	591.30	-0.04%	278,170
Apr 30, 2026	593.25	596.70	583.15	591.55	591.55	-0.29%	392,625
Apr 29, 2026	605.05	608.50	589.10	593.25	593.25	-1.56%	491,346
Apr 28, 2026	617.00	624.00	600.00	602.65	602.65	-1.64%	986,537
Apr 27, 2026	588.40	615.00	587.00	612.70	612.70	5.38%	2,366,094
Apr 24, 2026	586.60	594.40	580.05	581.40	581.40	-0.89%	211,436
Apr 23, 2026	591.70	598.35	585.05	586.60	586.60	-0.88%	485,407
Apr 22, 2026	575.95	593.20	574.50	591.80	591.80	3.12%	632,873
Apr 21, 2026	585.60	590.00	572.00	573.90	573.90	-1.71%	316,292
Apr 20, 2026	598.00	598.30	582.00	583.90	583.90	-1.95%	523,775
Apr 17, 2026	600.00	604.00	591.85	595.50	595.50	-0.27%	853,661
Apr 16, 2026	589.00	599.20	585.95	597.10	597.10	2.36%	1,476,465
Apr 15, 2026	589.80	592.00	579.35	583.35	583.35	0.75%	729,392
Apr 13, 2026	550.95	594.30	543.15	579.00	579.00	4.40%	4,815,900
Apr 10, 2026	550.00	557.75	547.00	554.60	554.60	1.45%	386,787
Apr 9, 2026	541.55	559.00	541.00	546.65	546.65	0.94%	680,845
Apr 8, 2026	545.00	554.40	536.90	541.55	541.55	2.55%	377,210
Apr 7, 2026	520.50	532.60	519.40	528.10	528.10	0.60%	382,356
Apr 6, 2026	517.90	526.35	514.10	524.95	524.95	1.11%	264,759
Apr 2, 2026	515.60	526.70	502.00	519.20	519.20	-1.20%	807,891
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