Sarda Energy & Minerals Limited (NSE:SARDAEN)
India · Delayed Price · Currency is INR 496.00
-4.50 (-0.90%)
Aug 11, 2026, 3:29 PM IST
NSE:SARDAEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 501.00 | 502.95 | 499.00 | 500.15 | - | -0.07% | 61,619 |
| Aug 10, 2026 | 499.90 | 506.00 | 496.15 | 500.50 | 500.50 | 0.58% | 204,685 |
| Aug 7, 2026 | 500.90 | 502.55 | 496.15 | 497.60 | 497.60 | -0.66% | 376,213 |
| Aug 6, 2026 | 504.95 | 508.50 | 499.00 | 500.90 | 500.90 | 0.24% | 266,980 |
| Aug 5, 2026 | 511.80 | 513.80 | 495.10 | 499.70 | 499.70 | -1.90% | 436,905 |
| Aug 4, 2026 | 518.05 | 527.00 | 505.50 | 509.40 | 509.40 | -1.32% | 350,239 |
| Aug 3, 2026 | 523.00 | 538.00 | 515.20 | 516.20 | 516.20 | -0.08% | 542,580 |
| Jul 31, 2026 | 511.30 | 520.00 | 508.80 | 516.60 | 516.60 | 0.94% | 263,897 |
| Jul 30, 2026 | 525.00 | 525.00 | 510.75 | 511.80 | 511.80 | -2.25% | 201,820 |
| Jul 29, 2026 | 511.65 | 529.00 | 511.65 | 523.60 | 523.60 | 2.63% | 511,581 |
| Jul 28, 2026 | 513.00 | 524.25 | 508.60 | 510.20 | 510.20 | -0.41% | 505,281 |
| Jul 27, 2026 | 505.50 | 513.90 | 504.75 | 512.30 | 512.30 | 2.00% | 252,108 |
| Jul 24, 2026 | 500.00 | 504.30 | 491.65 | 502.25 | 502.25 | -0.04% | 131,350 |
| Jul 23, 2026 | 498.00 | 507.00 | 495.00 | 502.45 | 502.45 | 0.61% | 132,869 |
| Jul 22, 2026 | 509.35 | 509.65 | 498.00 | 499.40 | 499.40 | -1.81% | 124,774 |
| Jul 21, 2026 | 505.00 | 512.70 | 504.10 | 508.60 | 508.60 | 1.26% | 270,882 |
| Jul 20, 2026 | 498.25 | 509.00 | 496.00 | 502.25 | 502.25 | 0.55% | 166,394 |
| Jul 17, 2026 | 494.05 | 502.50 | 492.00 | 499.50 | 499.50 | 1.10% | 188,976 |
| Jul 16, 2026 | 497.35 | 497.95 | 490.00 | 494.05 | 494.05 | -0.36% | 181,409 |
| Jul 15, 2026 | 493.95 | 498.95 | 492.60 | 495.85 | 495.85 | 0.67% | 166,881 |
| Jul 14, 2026 | 503.15 | 504.95 | 490.90 | 492.55 | 492.55 | -1.50% | 207,579 |
| Jul 13, 2026 | 501.20 | 502.85 | 493.50 | 500.05 | 500.05 | -0.18% | 180,695 |
| Jul 10, 2026 | 497.00 | 507.00 | 497.00 | 500.95 | 500.95 | 1.13% | 218,253 |
| Jul 9, 2026 | 493.80 | 504.85 | 490.95 | 495.35 | 495.35 | 0.73% | 205,520 |
| Jul 8, 2026 | 495.00 | 502.95 | 489.00 | 491.75 | 491.75 | -0.69% | 205,127 |
| Jul 7, 2026 | 507.00 | 507.55 | 494.00 | 495.15 | 495.15 | -1.92% | 172,658 |
| Jul 6, 2026 | 508.00 | 508.50 | 501.00 | 504.85 | 504.85 | -0.62% | 221,059 |
| Jul 3, 2026 | 512.15 | 521.40 | 500.45 | 508.00 | 508.00 | 1.51% | 637,850 |
| Jul 2, 2026 | 492.55 | 504.80 | 492.55 | 500.45 | 500.45 | 1.61% | 492,024 |
| Jul 1, 2026 | 498.00 | 500.50 | 490.70 | 492.50 | 492.50 | -0.77% | 276,584 |
| Jun 30, 2026 | 506.55 | 511.50 | 494.85 | 496.30 | 496.30 | -1.82% | 258,113 |
| Jun 29, 2026 | 518.50 | 519.90 | 503.70 | 505.50 | 505.50 | -2.99% | 307,555 |
| 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 |