Sarda Energy & Minerals Limited (BOM:504614)
India
· Delayed Price · Currency is INR 603.55
-8.70 (-1.42%)
At close: Apr 28, 2026
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 614.35 | 624.00 | 600.25 | 603.55 | 603.55 | -1.42% | 54,991 |
| Apr 27, 2026 | 583.10 | 614.55 | 583.10 | 612.25 | 612.25 | 5.31% | 251,885 |
| Apr 24, 2026 | 585.95 | 592.75 | 579.75 | 581.40 | 581.40 | -0.89% | 38,841 |
| Apr 23, 2026 | 592.00 | 597.70 | 585.10 | 586.65 | 586.65 | -0.76% | 30,920 |
| Apr 22, 2026 | 579.15 | 593.00 | 577.90 | 591.15 | 591.15 | 3.13% | 29,064 |
| Apr 21, 2026 | 587.95 | 590.15 | 572.00 | 573.20 | 573.20 | -1.74% | 21,171 |
| Apr 20, 2026 | 598.00 | 598.00 | 580.80 | 583.35 | 583.35 | -2.08% | 84,475 |
| Apr 17, 2026 | 604.90 | 604.90 | 592.20 | 595.75 | 595.75 | -0.33% | 82,314 |
| Apr 16, 2026 | 585.85 | 600.00 | 585.85 | 597.70 | 597.70 | 2.49% | 55,155 |
| Apr 15, 2026 | 585.00 | 591.75 | 579.45 | 583.20 | 583.20 | 0.65% | 86,465 |
| Apr 13, 2026 | 546.25 | 594.00 | 542.20 | 579.45 | 579.45 | 4.44% | 279,421 |
| Apr 10, 2026 | 548.15 | 556.95 | 546.85 | 554.80 | 554.80 | 1.44% | 47,973 |
| Apr 9, 2026 | 544.85 | 559.00 | 541.05 | 546.95 | 546.95 | 1.02% | 38,660 |
| Apr 8, 2026 | 540.10 | 551.45 | 537.40 | 541.45 | 541.45 | 2.48% | 53,212 |
| Apr 7, 2026 | 525.25 | 532.10 | 519.00 | 528.35 | 528.35 | 0.69% | 14,924 |
| Apr 6, 2026 | 516.40 | 526.00 | 514.30 | 524.75 | 524.75 | 0.75% | 47,517 |
| Apr 2, 2026 | 516.00 | 526.00 | 501.85 | 520.85 | 520.85 | -1.04% | 25,660 |
| Apr 1, 2026 | 525.95 | 532.50 | 510.65 | 526.30 | 526.30 | 3.18% | 35,923 |
| Mar 30, 2026 | 500.00 | 516.35 | 495.80 | 510.10 | 510.10 | 0.31% | 27,866 |
| Mar 27, 2026 | 514.95 | 515.00 | 505.00 | 508.50 | 508.50 | -1.80% | 33,277 |
| Mar 25, 2026 | 519.45 | 526.00 | 513.90 | 517.80 | 517.80 | 1.45% | 34,707 |
| Mar 24, 2026 | 495.60 | 515.00 | 486.00 | 510.40 | 510.40 | 5.09% | 41,596 |
| Mar 23, 2026 | 499.55 | 500.60 | 478.00 | 485.70 | 485.70 | -4.69% | 54,139 |
| Mar 20, 2026 | 516.00 | 525.65 | 506.20 | 509.60 | 509.60 | -0.07% | 30,151 |
| Mar 19, 2026 | 520.10 | 521.05 | 507.65 | 509.95 | 509.95 | -3.21% | 8,619 |
| Mar 18, 2026 | 527.50 | 533.90 | 525.00 | 526.85 | 526.85 | 0.87% | 19,525 |
| Mar 17, 2026 | 506.05 | 524.70 | 502.50 | 522.30 | 522.30 | 3.23% | 28,747 |
| Mar 16, 2026 | 522.35 | 530.80 | 500.85 | 505.95 | 505.95 | -4.40% | 36,242 |
| Mar 13, 2026 | 545.55 | 549.40 | 526.10 | 529.25 | 529.25 | -3.92% | 38,458 |
| Mar 12, 2026 | 542.85 | 555.35 | 530.00 | 550.85 | 550.85 | 1.35% | 29,993 |
| Mar 11, 2026 | 545.20 | 556.80 | 541.00 | 543.50 | 543.50 | -0.30% | 45,615 |
| Mar 10, 2026 | 569.20 | 569.20 | 542.95 | 545.15 | 545.15 | 1.09% | 38,157 |
| 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 |