Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 498.90
-9.35 (-1.84%)
Aug 31, 2026, 3:29 PM IST
NSE:SARDAEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 493.95 | 498.95 | 492.60 | 495.85 | 493.95 | 0.67% | 166,881 |
| Jul 14, 2026 | 503.15 | 504.95 | 490.90 | 492.55 | 490.67 | -1.50% | 207,579 |
| Jul 13, 2026 | 501.20 | 502.85 | 493.50 | 500.05 | 498.14 | -0.18% | 180,695 |
| Jul 10, 2026 | 497.00 | 507.00 | 497.00 | 500.95 | 499.04 | 1.13% | 218,253 |
| Jul 9, 2026 | 493.80 | 504.85 | 490.95 | 495.35 | 493.46 | 0.73% | 205,520 |
| Jul 8, 2026 | 495.00 | 502.95 | 489.00 | 491.75 | 489.87 | -0.69% | 205,127 |
| Jul 7, 2026 | 507.00 | 507.55 | 494.00 | 495.15 | 493.26 | -1.92% | 172,658 |
| Jul 6, 2026 | 508.00 | 508.50 | 501.00 | 504.85 | 502.92 | -0.62% | 221,059 |
| Jul 3, 2026 | 512.15 | 521.40 | 500.45 | 508.00 | 506.06 | 1.51% | 637,850 |
| Jul 2, 2026 | 492.55 | 504.80 | 492.55 | 500.45 | 498.54 | 1.61% | 492,024 |
| Jul 1, 2026 | 498.00 | 500.50 | 490.70 | 492.50 | 490.62 | -0.77% | 276,584 |
| Jun 30, 2026 | 506.55 | 511.50 | 494.85 | 496.30 | 494.40 | -1.82% | 258,113 |
| Jun 29, 2026 | 518.50 | 519.90 | 503.70 | 505.50 | 503.57 | -2.99% | 307,555 |
| Jun 25, 2026 | 513.95 | 524.80 | 510.10 | 521.10 | 519.11 | 1.34% | 270,194 |
| Jun 24, 2026 | 521.90 | 522.30 | 512.70 | 514.20 | 512.23 | -1.47% | 202,888 |
| Jun 23, 2026 | 532.95 | 534.90 | 515.05 | 521.85 | 519.86 | -1.56% | 340,855 |
| Jun 22, 2026 | 528.60 | 535.40 | 524.60 | 530.10 | 528.07 | 1.23% | 289,318 |