Sarda Energy & Minerals Limited (BOM:504614)
India
· Delayed Price · Currency is INR 553.50
+11.05 (2.04%)
At close: Mar 6, 2026
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 545.30 | 546.05 | 522.65 | 539.25 | 539.25 | -2.57% | 43,899 |
| Mar 6, 2026 | 543.05 | 561.60 | 543.05 | 553.50 | 553.50 | 2.04% | 48,019 |
| Mar 5, 2026 | 524.65 | 545.00 | 522.05 | 542.45 | 542.45 | 3.58% | 47,110 |
| Mar 4, 2026 | 530.10 | 543.00 | 517.00 | 523.70 | 523.70 | -3.96% | 85,047 |
| Mar 2, 2026 | 525.95 | 556.55 | 525.95 | 545.30 | 545.30 | -1.28% | 93,952 |
| Feb 27, 2026 | 516.95 | 560.50 | 516.20 | 552.35 | 552.35 | 6.54% | 257,858 |
| Feb 26, 2026 | 534.95 | 535.80 | 516.75 | 518.45 | 518.45 | -2.46% | 13,500 |
| Feb 25, 2026 | 519.80 | 534.80 | 514.55 | 531.50 | 531.50 | 2.26% | 49,006 |
| Feb 24, 2026 | 509.40 | 521.00 | 508.05 | 519.75 | 519.75 | 1.55% | 30,313 |
| Feb 23, 2026 | 510.65 | 522.50 | 508.05 | 511.80 | 511.80 | -0.18% | 26,199 |
| Feb 20, 2026 | 506.50 | 515.95 | 504.20 | 512.70 | 512.70 | 0.36% | 20,864 |
| Feb 19, 2026 | 510.90 | 517.30 | 504.40 | 510.85 | 510.85 | - | 21,275 |
| Feb 18, 2026 | 513.95 | 519.20 | 509.00 | 510.85 | 510.85 | -0.27% | 14,019 |
| Feb 17, 2026 | 505.35 | 517.25 | 501.05 | 512.25 | 512.25 | 1.57% | 13,012 |
| Feb 16, 2026 | 502.05 | 506.00 | 493.25 | 504.35 | 504.35 | 0.32% | 31,837 |
| Feb 13, 2026 | 496.00 | 505.00 | 490.55 | 502.75 | 502.75 | 0.69% | 17,941 |
| Feb 12, 2026 | 502.60 | 512.00 | 498.00 | 499.30 | 499.30 | -0.59% | 34,189 |
| Feb 11, 2026 | 509.10 | 511.00 | 495.55 | 502.25 | 502.25 | -1.66% | 32,905 |
| Feb 10, 2026 | 514.30 | 523.00 | 506.05 | 510.75 | 510.75 | -0.67% | 46,554 |
| Feb 9, 2026 | 491.50 | 518.70 | 491.50 | 514.20 | 514.20 | -2.79% | 104,452 |
| Feb 6, 2026 | 533.75 | 533.75 | 517.30 | 528.95 | 528.95 | 0.02% | 10,654 |
| Feb 5, 2026 | 521.00 | 533.50 | 515.05 | 528.85 | 528.85 | 1.50% | 28,605 |
| Feb 4, 2026 | 511.75 | 528.75 | 500.80 | 521.05 | 521.05 | 3.35% | 24,083 |
| Feb 3, 2026 | 492.40 | 508.35 | 489.05 | 504.15 | 504.15 | 3.87% | 25,824 |
| Feb 2, 2026 | 476.20 | 489.70 | 467.10 | 485.35 | 485.35 | 2.75% | 9,736 |
| Feb 1, 2026 | 494.35 | 494.35 | 470.85 | 472.35 | 472.35 | -3.48% | 7,987 |
| Jan 30, 2026 | 486.80 | 492.05 | 475.85 | 489.40 | 489.40 | 0.34% | 16,881 |
| Jan 29, 2026 | 481.65 | 490.75 | 477.80 | 487.75 | 487.75 | 1.14% | 11,507 |
| Jan 28, 2026 | 476.25 | 486.25 | 475.60 | 482.25 | 482.25 | 1.26% | 8,835 |
| Jan 27, 2026 | 464.30 | 479.35 | 459.75 | 476.25 | 476.25 | 2.62% | 17,554 |
| Jan 23, 2026 | 468.20 | 475.15 | 461.55 | 464.10 | 464.10 | -0.87% | 18,930 |
| Jan 22, 2026 | 464.05 | 470.85 | 461.00 | 468.15 | 468.15 | 1.18% | 19,038 |
| Jan 21, 2026 | 459.60 | 467.30 | 452.75 | 462.70 | 462.70 | -0.19% | 52,401 |
| Jan 20, 2026 | 486.85 | 491.20 | 459.75 | 463.60 | 463.60 | -5.17% | 39,652 |
| Jan 19, 2026 | 490.95 | 492.35 | 480.95 | 488.90 | 488.90 | -0.53% | 22,205 |
| Jan 16, 2026 | 485.25 | 493.75 | 484.00 | 491.50 | 491.50 | 0.91% | 23,271 |
| Jan 14, 2026 | 482.05 | 492.20 | 481.80 | 487.05 | 487.05 | 0.97% | 22,420 |
| Jan 13, 2026 | 497.25 | 498.15 | 477.85 | 482.35 | 482.35 | -2.01% | 13,931 |
| Jan 12, 2026 | 476.20 | 497.50 | 464.90 | 492.25 | 492.25 | 2.87% | 70,238 |
| Jan 9, 2026 | 494.40 | 494.40 | 475.05 | 478.50 | 478.50 | -3.20% | 20,383 |
| Jan 8, 2026 | 510.10 | 510.10 | 483.50 | 494.30 | 494.30 | -3.27% | 50,744 |
| Jan 7, 2026 | 503.40 | 512.65 | 503.00 | 511.00 | 511.00 | 1.52% | 13,424 |
| Jan 6, 2026 | 516.60 | 517.60 | 502.00 | 503.35 | 503.35 | -2.55% | 18,733 |
| Jan 5, 2026 | 524.25 | 526.10 | 502.00 | 516.50 | 516.50 | -1.21% | 55,749 |
| Jan 2, 2026 | 510.00 | 525.20 | 510.00 | 522.80 | 522.80 | 2.53% | 53,078 |
| Jan 1, 2026 | 518.90 | 523.00 | 506.50 | 509.90 | 509.90 | -2.00% | 19,641 |
| Dec 31, 2025 | 521.20 | 526.40 | 518.85 | 520.30 | 520.30 | 0.52% | 27,424 |
| Dec 30, 2025 | 516.05 | 523.95 | 512.35 | 517.60 | 517.60 | 0.58% | 20,019 |
| Dec 29, 2025 | 524.10 | 533.70 | 513.05 | 514.60 | 514.60 | -1.62% | 34,891 |
| Dec 26, 2025 | 536.90 | 537.45 | 521.25 | 523.05 | 523.05 | -2.44% | 31,019 |
| Dec 24, 2025 | 535.00 | 537.00 | 527.50 | 536.15 | 536.15 | 1.21% | 30,904 |
| Dec 23, 2025 | 510.70 | 534.20 | 510.70 | 529.75 | 529.75 | 3.74% | 40,472 |
| Dec 22, 2025 | 511.30 | 519.75 | 506.20 | 510.65 | 510.65 | -0.03% | 30,259 |
| Dec 19, 2025 | 514.00 | 521.00 | 504.20 | 510.80 | 510.80 | -0.05% | 13,346 |
| Dec 18, 2025 | 505.70 | 513.15 | 495.25 | 511.05 | 511.05 | 1.06% | 10,432 |
| Dec 17, 2025 | 511.50 | 511.50 | 498.15 | 505.70 | 505.70 | -0.16% | 13,763 |
| Dec 16, 2025 | 521.95 | 521.95 | 505.00 | 506.50 | 506.50 | -2.62% | 14,197 |
| Dec 15, 2025 | 510.75 | 521.95 | 503.55 | 520.15 | 520.15 | 1.91% | 22,969 |
| Dec 12, 2025 | 487.60 | 513.80 | 487.60 | 510.40 | 510.40 | 4.89% | 60,793 |
| Dec 11, 2025 | 489.30 | 493.70 | 485.25 | 486.60 | 486.60 | -0.55% | 15,504 |
| Dec 10, 2025 | 480.50 | 498.00 | 480.35 | 489.30 | 489.30 | 1.84% | 16,183 |
| Dec 9, 2025 | 473.95 | 482.95 | 457.00 | 480.45 | 480.45 | 1.17% | 48,861 |
| Dec 8, 2025 | 475.25 | 486.10 | 470.00 | 474.90 | 474.90 | -0.22% | 30,750 |
| Dec 5, 2025 | 478.85 | 482.00 | 474.00 | 475.95 | 475.95 | -0.97% | 14,669 |
| Dec 4, 2025 | 483.15 | 486.40 | 476.40 | 480.60 | 480.60 | -0.38% | 12,983 |
| Dec 3, 2025 | 491.15 | 494.55 | 479.00 | 482.45 | 482.45 | -2.11% | 26,066 |
| Dec 2, 2025 | 500.00 | 500.00 | 486.45 | 492.85 | 492.85 | -1.77% | 31,325 |
| Dec 1, 2025 | 493.00 | 505.00 | 490.85 | 501.75 | 501.75 | 2.51% | 22,464 |
| Nov 28, 2025 | 487.85 | 494.05 | 484.80 | 489.45 | 489.45 | 0.42% | 13,768 |
| Nov 27, 2025 | 498.05 | 498.05 | 483.85 | 487.40 | 487.40 | 0.51% | 27,800 |
| Nov 26, 2025 | 485.45 | 501.50 | 483.20 | 484.95 | 484.95 | -0.72% | 21,394 |
| Nov 25, 2025 | 473.00 | 509.95 | 471.70 | 488.45 | 488.45 | 3.27% | 67,302 |
| Nov 24, 2025 | 488.20 | 488.20 | 470.30 | 473.00 | 473.00 | -3.43% | 27,597 |
| Nov 21, 2025 | 502.40 | 507.80 | 488.20 | 489.80 | 489.80 | -2.88% | 28,341 |
| Nov 20, 2025 | 506.05 | 512.90 | 502.15 | 504.35 | 504.35 | 0.26% | 23,789 |
| Nov 19, 2025 | 507.50 | 510.10 | 501.05 | 503.05 | 503.05 | -1.17% | 21,571 |
| Nov 18, 2025 | 519.05 | 519.40 | 506.00 | 509.00 | 509.00 | -2.25% | 33,729 |
| Nov 17, 2025 | 511.60 | 525.40 | 511.60 | 520.70 | 520.70 | 0.51% | 62,385 |
| Nov 14, 2025 | 511.35 | 524.35 | 507.95 | 518.05 | 518.05 | 0.79% | 23,623 |
| Nov 13, 2025 | 530.15 | 531.25 | 512.70 | 514.00 | 514.00 | -2.23% | 58,727 |
| Nov 12, 2025 | 529.15 | 532.20 | 522.00 | 525.75 | 525.75 | -0.39% | 47,140 |
| Nov 11, 2025 | 540.15 | 544.75 | 525.65 | 527.80 | 527.80 | -2.81% | 74,545 |
| Nov 10, 2025 | 534.90 | 554.10 | 528.20 | 543.05 | 543.05 | 1.52% | 174,841 |
| Nov 7, 2025 | 532.55 | 538.45 | 520.95 | 534.90 | 534.90 | 1.44% | 69,919 |
| Nov 6, 2025 | 535.80 | 539.85 | 525.80 | 527.30 | 527.30 | -1.68% | 30,620 |
| Nov 4, 2025 | 547.25 | 549.85 | 533.45 | 536.30 | 536.30 | -1.82% | 26,776 |
| Nov 3, 2025 | 531.75 | 548.75 | 529.00 | 546.25 | 546.25 | 3.21% | 52,498 |
| Oct 31, 2025 | 537.80 | 539.80 | 527.65 | 529.25 | 529.25 | -1.35% | 37,196 |
| Oct 30, 2025 | 564.90 | 564.90 | 533.85 | 536.50 | 536.50 | -4.01% | 73,894 |
| Oct 29, 2025 | 549.80 | 578.60 | 547.60 | 558.90 | 558.90 | 2.50% | 170,786 |
| Oct 28, 2025 | 549.55 | 554.50 | 541.35 | 545.25 | 545.25 | 0.74% | 16,817 |
| Oct 27, 2025 | 539.55 | 549.30 | 537.50 | 541.25 | 541.25 | 0.32% | 21,714 |
| Oct 24, 2025 | 532.85 | 544.25 | 529.30 | 539.55 | 539.55 | 0.91% | 42,906 |
| Oct 23, 2025 | 551.05 | 563.05 | 533.00 | 534.70 | 534.70 | -1.98% | 72,927 |
| Oct 21, 2025 | 528.00 | 551.00 | 528.00 | 545.50 | 545.50 | 3.70% | 15,153 |
| Oct 20, 2025 | 529.00 | 532.25 | 512.50 | 526.05 | 526.05 | -0.37% | 47,631 |
| Oct 17, 2025 | 543.00 | 548.65 | 525.10 | 528.00 | 528.00 | -3.06% | 53,195 |
| Oct 16, 2025 | 552.50 | 554.10 | 542.80 | 544.65 | 544.65 | -0.71% | 11,276 |
| Oct 15, 2025 | 544.35 | 554.80 | 543.00 | 548.55 | 548.55 | 1.31% | 14,934 |
| Oct 14, 2025 | 560.00 | 561.55 | 540.00 | 541.45 | 541.45 | -2.84% | 66,183 |