NSE:SARDAEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	505.00	512.70	504.10	505.65	-	0.68%	188,326
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
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