Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 464.15
-16.85 (-3.50%)
Oct 21, 2026, 3:29 PM IST
NSE:SARDAEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 480.00 | 482.40 | 462.00 | 464.15 | 464.15 | -3.50% | 212,816 |
| 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 |
| 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 |