Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 447.15
+7.20 (1.64%)
Nov 11, 2026, 1:07 PM IST
NSE:SARDAEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 441.65 | 452.45 | 441.65 | 447.15 | 447.15 | 1.64% | 145,587 |
| Nov 9, 2026 | 445.60 | 446.15 | 435.05 | 439.95 | 439.95 | -1.27% | 159,162 |
| Nov 8, 2026 | 436.10 | 449.70 | 436.10 | 445.60 | 445.60 | 2.18% | 39,863 |
| Nov 6, 2026 | 445.65 | 446.10 | 431.25 | 436.10 | 436.10 | -2.87% | 332,103 |
| Nov 5, 2026 | 447.10 | 455.00 | 446.70 | 449.00 | 449.00 | 1.77% | 327,199 |
| Nov 4, 2026 | 432.00 | 443.80 | 427.20 | 441.20 | 441.20 | 2.76% | 285,888 |
| Nov 3, 2026 | 434.00 | 438.00 | 424.95 | 429.35 | 429.35 | 0.05% | 182,460 |
| Nov 2, 2026 | 429.05 | 436.95 | 424.05 | 429.15 | 429.15 | -2.65% | 339,389 |
| Oct 30, 2026 | 456.20 | 457.05 | 435.50 | 440.85 | 440.85 | -3.74% | 228,412 |
| Oct 29, 2026 | 455.95 | 462.00 | 455.95 | 458.00 | 458.00 | 0.62% | 105,114 |
| Oct 28, 2026 | 454.35 | 459.75 | 452.10 | 455.20 | 455.20 | -0.67% | 138,997 |
| Oct 27, 2026 | 447.50 | 461.00 | 444.50 | 458.25 | 458.25 | 2.61% | 194,613 |
| Oct 26, 2026 | 441.65 | 459.45 | 437.60 | 446.60 | 446.60 | 0.60% | 288,455 |
| Oct 23, 2026 | 456.80 | 463.20 | 436.20 | 443.95 | 443.95 | -2.70% | 528,749 |
| Oct 22, 2026 | 463.75 | 465.00 | 453.55 | 456.25 | 456.25 | -1.70% | 224,263 |
| Oct 21, 2026 | 480.00 | 482.40 | 462.00 | 464.15 | 464.15 | -3.50% | 212,813 |
| Oct 19, 2026 | 492.80 | 492.80 | 480.50 | 481.00 | 481.00 | -1.61% | 211,107 |
| Oct 16, 2026 | 485.85 | 491.95 | 481.00 | 488.85 | 488.85 | 0.93% | 166,364 |
| Oct 15, 2026 | 482.30 | 489.40 | 478.40 | 484.35 | 484.35 | 0.38% | 279,940 |
| Oct 14, 2026 | 472.15 | 484.40 | 469.80 | 482.50 | 482.50 | 2.25% | 335,289 |
| Oct 13, 2026 | 479.80 | 485.00 | 462.00 | 471.90 | 471.90 | -1.62% | 444,092 |
| Oct 12, 2026 | 484.60 | 494.00 | 474.50 | 479.65 | 479.65 | -0.31% | 188,405 |
| Oct 9, 2026 | 490.00 | 495.00 | 480.00 | 481.15 | 481.15 | -2.19% | 267,382 |
| Oct 8, 2026 | 499.35 | 500.50 | 488.05 | 491.90 | 491.90 | -1.49% | 271,539 |
| Oct 7, 2026 | 500.90 | 505.00 | 497.50 | 499.35 | 499.35 | -0.27% | 189,889 |
| Oct 6, 2026 | 502.15 | 503.95 | 496.50 | 500.70 | 500.70 | -0.06% | 188,815 |
| Oct 5, 2026 | 495.00 | 503.50 | 490.00 | 501.00 | 501.00 | 1.26% | 207,207 |
| Oct 1, 2026 | 495.00 | 498.95 | 488.00 | 494.75 | 494.75 | -0.51% | 208,385 |
| Sep 30, 2026 | 500.35 | 507.75 | 495.10 | 497.30 | 497.30 | -0.61% | 213,966 |
| Sep 29, 2026 | 500.45 | 504.75 | 493.00 | 500.35 | 500.35 | -0.19% | 260,686 |
| Sep 28, 2026 | 494.05 | 504.20 | 485.10 | 501.30 | 501.30 | 1.65% | 558,287 |
| Sep 25, 2026 | 499.45 | 505.00 | 491.90 | 493.15 | 493.15 | -1.26% | 250,490 |
| Sep 24, 2026 | 505.00 | 508.35 | 496.80 | 499.45 | 499.45 | -1.28% | 204,170 |
| Sep 23, 2026 | 507.85 | 511.00 | 504.05 | 505.95 | 505.95 | 0.52% | 159,141 |
| Sep 22, 2026 | 505.95 | 510.00 | 500.55 | 503.35 | 503.35 | 0.02% | 219,099 |
| Sep 21, 2026 | 507.15 | 511.40 | 501.10 | 503.25 | 503.25 | -0.53% | 221,255 |
| Sep 18, 2026 | 510.00 | 513.60 | 503.00 | 505.95 | 505.95 | -0.20% | 328,485 |
| Sep 17, 2026 | 500.00 | 525.00 | 495.45 | 506.95 | 506.95 | 1.93% | 829,409 |
| Sep 16, 2026 | 501.00 | 503.00 | 491.60 | 497.35 | 497.35 | -0.80% | 279,078 |
| Sep 15, 2026 | 523.00 | 525.00 | 499.50 | 501.35 | 501.35 | -4.35% | 380,876 |
| Sep 11, 2026 | 533.00 | 534.50 | 522.80 | 524.15 | 524.15 | -2.44% | 374,526 |
| Sep 10, 2026 | 555.00 | 555.00 | 535.15 | 537.25 | 537.25 | -1.58% | 752,808 |
| Sep 9, 2026 | 520.00 | 554.70 | 519.05 | 545.85 | 545.85 | 5.00% | 5,268,817 |
| Sep 8, 2026 | 512.50 | 524.00 | 510.40 | 519.85 | 519.85 | 1.43% | 757,903 |
| Sep 7, 2026 | 508.80 | 515.40 | 503.70 | 512.50 | 512.50 | 0.78% | 336,777 |
| Sep 4, 2026 | 510.05 | 517.05 | 504.20 | 508.55 | 508.55 | 0.39% | 526,969 |
| Sep 3, 2026 | 494.90 | 509.00 | 492.05 | 506.55 | 506.55 | 3.16% | 382,427 |
| Sep 2, 2026 | 491.10 | 496.10 | 489.50 | 491.05 | 491.05 | -1.21% | 130,326 |
| Sep 1, 2026 | 498.00 | 504.80 | 489.50 | 497.05 | 497.05 | -0.37% | 331,824 |
| Aug 31, 2026 | 508.00 | 508.30 | 497.10 | 498.90 | 498.90 | -1.84% | 307,887 |