Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 513.45
-7.65 (-1.47%)
Jun 29, 2026, 10:10 AM IST
NSE:SARDAEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 513.95 | 524.80 | 510.10 | 521.10 | 521.10 | 1.34% | 270,194 |
| Jun 24, 2026 | 521.90 | 522.30 | 512.70 | 514.20 | 514.20 | -1.47% | 202,888 |
| Jun 23, 2026 | 532.95 | 534.90 | 515.05 | 521.85 | 521.85 | -1.56% | 340,855 |
| Jun 22, 2026 | 528.60 | 535.40 | 524.60 | 530.10 | 530.10 | 1.23% | 289,318 |
| Jun 19, 2026 | 519.00 | 527.50 | 510.00 | 523.65 | 523.65 | 0.79% | 281,005 |
| Jun 18, 2026 | 525.00 | 526.35 | 516.25 | 519.55 | 519.55 | -0.66% | 170,312 |
| Jun 17, 2026 | 529.05 | 529.05 | 520.35 | 523.00 | 523.00 | -0.10% | 179,413 |
| Jun 16, 2026 | 524.85 | 533.00 | 521.50 | 523.50 | 523.50 | 0.07% | 208,790 |
| Jun 15, 2026 | 529.95 | 537.25 | 520.55 | 523.15 | 523.15 | 0.52% | 238,099 |
| Jun 12, 2026 | 526.05 | 530.00 | 508.05 | 520.45 | 520.45 | -0.32% | 751,706 |
| Jun 11, 2026 | 524.30 | 526.50 | 517.10 | 522.10 | 522.10 | -0.42% | 175,317 |
| Jun 10, 2026 | 532.95 | 536.20 | 523.15 | 524.30 | 524.30 | -1.62% | 176,238 |
| Jun 9, 2026 | 538.25 | 541.20 | 528.20 | 532.95 | 532.95 | -0.91% | 229,774 |
| Jun 8, 2026 | 534.00 | 548.85 | 530.50 | 537.85 | 537.85 | -1.59% | 343,140 |
| Jun 5, 2026 | 534.40 | 558.00 | 532.50 | 546.55 | 546.55 | 2.70% | 1,466,683 |
| Jun 4, 2026 | 519.20 | 533.70 | 517.15 | 532.20 | 532.20 | 2.21% | 450,436 |
| Jun 3, 2026 | 520.30 | 524.25 | 512.35 | 520.70 | 520.70 | 0.08% | 254,056 |
| Jun 2, 2026 | 524.45 | 527.90 | 518.35 | 520.30 | 520.30 | -0.24% | 251,689 |
| Jun 1, 2026 | 514.95 | 530.95 | 514.15 | 521.55 | 521.55 | 1.88% | 424,031 |
| May 29, 2026 | 523.70 | 525.50 | 507.00 | 511.95 | 511.95 | -1.84% | 947,562 |
| May 27, 2026 | 532.85 | 544.50 | 520.20 | 521.55 | 521.55 | -2.13% | 606,946 |
| May 26, 2026 | 543.90 | 547.65 | 527.00 | 532.90 | 532.90 | -2.02% | 1,069,719 |
| May 25, 2026 | 572.00 | 578.80 | 539.00 | 543.90 | 543.90 | -4.30% | 1,460,033 |
| May 22, 2026 | 565.95 | 570.00 | 560.75 | 568.35 | 568.35 | 1.12% | 287,178 |
| May 21, 2026 | 559.50 | 573.00 | 557.20 | 562.05 | 562.05 | 1.41% | 600,724 |
| May 20, 2026 | 535.50 | 557.85 | 530.10 | 554.25 | 554.25 | 3.03% | 662,992 |
| May 19, 2026 | 535.25 | 541.05 | 526.80 | 537.95 | 537.95 | 0.21% | 305,247 |
| May 18, 2026 | 541.00 | 542.00 | 515.40 | 536.80 | 536.80 | -1.45% | 914,678 |
| May 15, 2026 | 564.00 | 565.60 | 542.15 | 544.70 | 544.70 | -3.39% | 470,378 |
| May 14, 2026 | 573.35 | 580.65 | 560.95 | 563.80 | 563.80 | -1.24% | 418,036 |
| May 13, 2026 | 563.40 | 583.95 | 558.10 | 570.90 | 570.90 | 1.56% | 736,134 |
| May 12, 2026 | 579.00 | 582.15 | 560.10 | 562.15 | 562.15 | -2.92% | 426,199 |
| May 11, 2026 | 588.00 | 593.50 | 575.50 | 579.05 | 579.05 | -1.71% | 362,744 |
| May 8, 2026 | 594.05 | 605.85 | 586.40 | 589.15 | 589.15 | -0.81% | 396,450 |
| May 7, 2026 | 592.20 | 599.70 | 588.00 | 593.95 | 593.95 | 0.91% | 466,186 |
| May 6, 2026 | 589.00 | 592.00 | 575.60 | 588.60 | 588.60 | 0.59% | 402,377 |
| May 5, 2026 | 593.95 | 597.60 | 580.75 | 585.15 | 585.15 | -1.04% | 301,096 |
| May 4, 2026 | 596.20 | 598.70 | 585.20 | 591.30 | 591.30 | -0.04% | 278,170 |
| Apr 30, 2026 | 593.25 | 596.70 | 583.15 | 591.55 | 591.55 | -0.29% | 392,625 |
| Apr 29, 2026 | 605.05 | 608.50 | 589.10 | 593.25 | 593.25 | -1.56% | 491,346 |
| Apr 28, 2026 | 617.00 | 624.00 | 600.00 | 602.65 | 602.65 | -1.64% | 986,537 |
| 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 |