NSE:SARDAEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	534.40	558.00	532.50	546.55	546.55	2.70%	1,466,683
Jun 4, 2026	519.20	533.70	517.15	532.20	532.20	2.21%	450,436
Jun 3, 2026	520.30	524.25	512.35	520.70	520.70	0.08%	254,056
Jun 2, 2026	524.45	527.90	518.35	520.30	520.30	-0.24%	251,689
Jun 1, 2026	514.95	530.95	514.15	521.55	521.55	1.88%	424,031
May 29, 2026	523.70	525.50	507.00	511.95	511.95	-1.84%	947,562
May 27, 2026	532.85	544.50	520.20	521.55	521.55	-2.13%	606,946
May 26, 2026	543.90	547.65	527.00	532.90	532.90	-2.02%	1,069,719
May 25, 2026	572.00	578.80	539.00	543.90	543.90	-4.30%	1,460,033
May 22, 2026	565.95	570.00	560.75	568.35	568.35	1.12%	287,178
May 21, 2026	559.50	573.00	557.20	562.05	562.05	1.41%	600,724
May 20, 2026	535.50	557.85	530.10	554.25	554.25	3.03%	662,992
May 19, 2026	535.25	541.05	526.80	537.95	537.95	0.21%	305,247
May 18, 2026	541.00	542.00	515.40	536.80	536.80	-1.45%	914,678
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