Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 506.00
+0.05 (0.01%)
Sep 24, 2026, 10:19 AM IST
NSE:SARDAEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 505.00 | 508.20 | 501.50 | 504.60 | - | -0.27% | 31,228 |
| 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 |
| Aug 28, 2026 | 505.70 | 514.05 | 505.70 | 508.25 | 508.25 | -0.26% | 139,241 |
| Aug 27, 2026 | 514.40 | 514.40 | 507.60 | 509.60 | 509.60 | -0.93% | 161,484 |
| Aug 26, 2026 | 507.05 | 516.00 | 505.00 | 514.40 | 514.40 | 1.56% | 249,978 |
| Aug 25, 2026 | 507.00 | 512.15 | 503.15 | 506.50 | 506.50 | -0.10% | 212,203 |
| Aug 24, 2026 | 514.00 | 515.70 | 504.80 | 507.00 | 507.00 | -0.71% | 249,689 |
| Aug 21, 2026 | 509.35 | 521.90 | 508.50 | 510.60 | 510.60 | 0.25% | 401,006 |
| Aug 20, 2026 | 512.00 | 516.50 | 507.15 | 509.35 | 509.35 | -0.53% | 301,570 |
| Aug 19, 2026 | 517.00 | 518.40 | 508.50 | 512.05 | 512.05 | -1.18% | 450,381 |
| Aug 18, 2026 | 522.70 | 524.00 | 516.20 | 518.15 | 518.15 | -0.58% | 215,053 |
| Aug 17, 2026 | 531.15 | 531.15 | 518.40 | 521.15 | 521.15 | -1.88% | 426,925 |
| Aug 14, 2026 | 520.70 | 534.00 | 512.75 | 531.15 | 531.15 | 1.89% | 1,572,136 |
| Aug 13, 2026 | 495.00 | 542.50 | 492.25 | 523.30 | 521.30 | 6.92% | 23,546,092 |
| Aug 12, 2026 | 497.35 | 499.75 | 487.90 | 489.45 | 487.58 | -1.29% | 170,619 |
| Aug 11, 2026 | 501.00 | 502.95 | 495.00 | 495.85 | 493.95 | -0.93% | 136,343 |
| Aug 10, 2026 | 499.90 | 506.00 | 496.15 | 500.50 | 498.59 | 0.58% | 204,685 |
| Aug 7, 2026 | 500.90 | 502.55 | 496.15 | 497.60 | 495.70 | -0.66% | 376,213 |
| Aug 6, 2026 | 504.95 | 508.50 | 499.00 | 500.90 | 498.99 | 0.24% | 266,980 |
| Aug 5, 2026 | 511.80 | 513.80 | 495.10 | 499.70 | 497.79 | -1.90% | 436,905 |
| Aug 4, 2026 | 518.05 | 527.00 | 505.50 | 509.40 | 507.45 | -1.32% | 350,239 |
| Aug 3, 2026 | 523.00 | 538.00 | 515.20 | 516.20 | 514.23 | -0.08% | 542,580 |
| Jul 31, 2026 | 511.30 | 520.00 | 508.80 | 516.60 | 514.63 | 0.94% | 263,897 |
| Jul 30, 2026 | 525.00 | 525.00 | 510.75 | 511.80 | 509.84 | -2.25% | 201,820 |
| Jul 29, 2026 | 511.65 | 529.00 | 511.65 | 523.60 | 521.60 | 2.63% | 511,581 |
| Jul 28, 2026 | 513.00 | 524.25 | 508.60 | 510.20 | 508.25 | -0.41% | 505,281 |
| Jul 27, 2026 | 505.50 | 513.90 | 504.75 | 512.30 | 510.34 | 2.00% | 252,108 |
| Jul 24, 2026 | 500.00 | 504.30 | 491.65 | 502.25 | 500.33 | -0.04% | 131,350 |
| Jul 23, 2026 | 498.00 | 507.00 | 495.00 | 502.45 | 500.53 | 0.61% | 132,869 |
| Jul 22, 2026 | 509.35 | 509.65 | 498.00 | 499.40 | 497.49 | -1.81% | 124,774 |
| Jul 21, 2026 | 505.00 | 512.70 | 504.10 | 508.60 | 506.66 | 1.26% | 270,882 |
| Jul 20, 2026 | 498.25 | 509.00 | 496.00 | 502.25 | 500.33 | 0.55% | 166,394 |
| Jul 17, 2026 | 494.05 | 502.50 | 492.00 | 499.50 | 497.59 | 1.10% | 188,976 |
| Jul 16, 2026 | 497.35 | 497.95 | 490.00 | 494.05 | 492.16 | -0.36% | 181,409 |