Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 614.30
+32.90 (5.66%)
Apr 27, 2026, 3:30 PM IST
NSE:SARDAEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |