Sarda Energy & Minerals Limited (NSE:SARDAEN)
India
· Delayed Price · Currency is INR 539.65
-13.85 (-2.50%)
At close: Mar 9, 2026
Sarda Energy & Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 545.00 | 545.30 | 522.35 | 539.65 | 539.65 | -2.50% | 582,808 |
| Mar 6, 2026 | 545.70 | 562.05 | 545.25 | 553.50 | 553.50 | 2.00% | 928,299 |
| Mar 5, 2026 | 522.00 | 545.50 | 522.00 | 542.65 | 542.65 | 4.08% | 764,680 |
| Mar 4, 2026 | 534.95 | 542.50 | 516.05 | 521.40 | 521.40 | -4.28% | 550,936 |
| Mar 2, 2026 | 537.95 | 556.90 | 531.10 | 544.70 | 544.70 | -1.25% | 1,029,893 |
| Feb 27, 2026 | 518.90 | 561.00 | 515.95 | 551.60 | 551.60 | 6.30% | 6,321,104 |
| Feb 26, 2026 | 536.00 | 536.80 | 516.80 | 518.90 | 518.90 | -2.50% | 311,075 |
| Feb 25, 2026 | 519.35 | 535.00 | 515.10 | 532.20 | 532.20 | 2.47% | 614,433 |
| Feb 24, 2026 | 511.25 | 521.00 | 508.25 | 519.35 | 519.35 | 1.51% | 395,889 |
| Feb 23, 2026 | 512.00 | 522.55 | 507.35 | 511.60 | 511.60 | -0.08% | 376,596 |
| Feb 20, 2026 | 507.00 | 516.30 | 504.05 | 512.00 | 512.00 | 0.27% | 123,168 |
| Feb 19, 2026 | 511.95 | 517.90 | 504.50 | 510.60 | 510.60 | -0.02% | 178,709 |
| Feb 18, 2026 | 515.00 | 519.25 | 508.60 | 510.70 | 510.70 | -0.29% | 191,370 |
| Feb 17, 2026 | 508.00 | 516.90 | 501.20 | 512.20 | 512.20 | 1.50% | 360,013 |
| Feb 16, 2026 | 497.50 | 506.50 | 492.65 | 504.65 | 504.65 | 0.43% | 215,542 |
| Feb 13, 2026 | 496.40 | 506.65 | 490.30 | 502.50 | 502.50 | 0.69% | 243,196 |
| Feb 12, 2026 | 510.00 | 512.00 | 498.00 | 499.05 | 499.05 | -0.71% | 346,616 |
| Feb 11, 2026 | 510.15 | 512.10 | 495.35 | 502.60 | 502.60 | -1.60% | 324,121 |
| Feb 10, 2026 | 515.70 | 522.85 | 509.05 | 510.75 | 510.75 | -0.66% | 432,603 |
| Feb 9, 2026 | 499.00 | 518.95 | 490.00 | 514.15 | 514.15 | -2.91% | 1,290,303 |
| Feb 6, 2026 | 529.45 | 534.00 | 517.70 | 529.55 | 529.55 | 0.02% | 404,195 |
| Feb 5, 2026 | 521.35 | 538.00 | 515.05 | 529.45 | 529.45 | 1.55% | 735,193 |
| Feb 4, 2026 | 501.05 | 528.55 | 498.95 | 521.35 | 521.35 | 3.34% | 593,869 |
| Feb 3, 2026 | 495.00 | 508.95 | 489.15 | 504.50 | 504.50 | 3.56% | 442,044 |
| Feb 2, 2026 | 471.00 | 489.75 | 467.00 | 487.15 | 487.15 | 3.10% | 227,522 |
| Feb 1, 2026 | 489.85 | 491.25 | 471.00 | 472.50 | 472.50 | -3.53% | 138,949 |
| Jan 30, 2026 | 483.35 | 492.00 | 476.30 | 489.80 | 489.80 | 0.48% | 200,491 |
| Jan 29, 2026 | 482.20 | 490.05 | 476.80 | 487.45 | 487.45 | 1.07% | 331,281 |
| Jan 28, 2026 | 477.50 | 486.70 | 475.50 | 482.30 | 482.30 | 1.11% | 199,462 |
| Jan 27, 2026 | 464.90 | 479.90 | 459.45 | 477.00 | 477.00 | 2.75% | 332,677 |
| Jan 23, 2026 | 468.00 | 474.90 | 462.05 | 464.25 | 464.25 | -0.82% | 255,745 |
| Jan 22, 2026 | 464.50 | 471.00 | 461.50 | 468.10 | 468.10 | 1.21% | 174,055 |
| Jan 21, 2026 | 462.40 | 467.80 | 453.10 | 462.50 | 462.50 | 0.02% | 338,623 |
| Jan 20, 2026 | 487.55 | 491.10 | 459.95 | 462.40 | 462.40 | -5.16% | 292,933 |
| Jan 19, 2026 | 488.20 | 493.00 | 480.60 | 487.55 | 487.55 | -0.83% | 338,499 |
| Jan 16, 2026 | 486.45 | 494.30 | 483.05 | 491.65 | 491.65 | 1.00% | 279,129 |
| Jan 14, 2026 | 482.70 | 492.40 | 481.55 | 486.80 | 486.80 | 0.85% | 363,858 |
| Jan 13, 2026 | 495.05 | 498.30 | 477.25 | 482.70 | 482.70 | -2.05% | 287,857 |
| Jan 12, 2026 | 477.75 | 497.55 | 465.00 | 492.80 | 492.80 | 3.15% | 855,858 |
| Jan 9, 2026 | 494.80 | 494.85 | 475.00 | 477.75 | 477.75 | -3.45% | 369,205 |
| Jan 8, 2026 | 509.90 | 511.05 | 481.85 | 494.80 | 494.80 | -3.15% | 675,866 |
| Jan 7, 2026 | 503.50 | 512.90 | 501.55 | 510.90 | 510.90 | 1.47% | 252,384 |
| Jan 6, 2026 | 517.70 | 517.90 | 501.10 | 503.50 | 503.50 | -2.55% | 379,771 |
| Jan 5, 2026 | 525.80 | 525.80 | 500.95 | 516.70 | 516.70 | -1.20% | 654,610 |
| Jan 2, 2026 | 511.35 | 525.80 | 511.30 | 523.00 | 523.00 | 2.60% | 348,758 |
| Jan 1, 2026 | 520.95 | 523.00 | 505.20 | 509.75 | 509.75 | -2.07% | 385,888 |
| Dec 31, 2025 | 523.95 | 527.25 | 519.00 | 520.55 | 520.55 | 0.75% | 255,477 |
| Dec 30, 2025 | 517.25 | 524.15 | 511.40 | 516.70 | 516.70 | 0.34% | 455,062 |
| Dec 29, 2025 | 524.95 | 534.00 | 512.70 | 514.95 | 514.95 | -1.57% | 396,160 |
| Dec 26, 2025 | 538.00 | 538.00 | 521.25 | 523.15 | 523.15 | -2.44% | 546,097 |
| Dec 24, 2025 | 533.80 | 537.70 | 527.00 | 536.25 | 536.25 | 1.13% | 670,540 |
| Dec 23, 2025 | 511.30 | 534.50 | 511.30 | 530.25 | 530.25 | 3.71% | 1,236,066 |
| Dec 22, 2025 | 516.90 | 520.00 | 509.05 | 511.30 | 511.30 | 0.17% | 227,678 |
| Dec 19, 2025 | 512.90 | 521.00 | 504.10 | 510.45 | 510.45 | -0.21% | 392,155 |
| Dec 18, 2025 | 502.00 | 513.40 | 495.05 | 511.50 | 511.50 | 1.13% | 336,104 |
| Dec 17, 2025 | 509.00 | 509.00 | 498.25 | 505.80 | 505.80 | -0.32% | 271,084 |
| Dec 16, 2025 | 520.00 | 521.70 | 505.15 | 507.40 | 507.40 | -2.52% | 368,586 |
| Dec 15, 2025 | 511.00 | 522.60 | 502.50 | 520.50 | 520.50 | 1.78% | 810,187 |
| Dec 12, 2025 | 489.00 | 515.95 | 487.00 | 511.40 | 511.40 | 5.13% | 1,062,085 |
| Dec 11, 2025 | 488.00 | 493.80 | 485.00 | 486.45 | 486.45 | -0.52% | 411,313 |
| Dec 10, 2025 | 480.90 | 499.40 | 479.90 | 489.00 | 489.00 | 1.68% | 340,672 |
| Dec 9, 2025 | 472.05 | 483.00 | 456.20 | 480.90 | 480.90 | 1.36% | 662,449 |
| Dec 8, 2025 | 475.85 | 486.50 | 470.10 | 474.45 | 474.45 | -0.29% | 538,458 |
| Dec 5, 2025 | 481.15 | 483.50 | 473.25 | 475.85 | 475.85 | -1.02% | 238,498 |
| Dec 4, 2025 | 485.00 | 486.15 | 476.25 | 480.75 | 480.75 | -0.42% | 219,151 |
| Dec 3, 2025 | 493.30 | 494.90 | 478.70 | 482.80 | 482.80 | -1.99% | 288,436 |
| Dec 2, 2025 | 500.45 | 500.45 | 486.50 | 492.60 | 492.60 | -1.57% | 275,663 |
| Dec 1, 2025 | 494.90 | 505.50 | 490.10 | 500.45 | 500.45 | 2.24% | 583,162 |
| Nov 28, 2025 | 489.25 | 494.65 | 484.00 | 489.50 | 489.50 | 0.34% | 320,097 |
| Nov 27, 2025 | 491.00 | 496.45 | 483.75 | 487.85 | 487.85 | 0.59% | 506,576 |
| Nov 26, 2025 | 487.00 | 502.40 | 483.35 | 485.00 | 485.00 | -0.82% | 389,786 |
| Nov 25, 2025 | 473.00 | 509.95 | 471.75 | 489.00 | 489.00 | 3.44% | 1,293,440 |
| Nov 24, 2025 | 486.00 | 488.60 | 470.00 | 472.75 | 472.75 | -3.53% | 731,306 |
| Nov 21, 2025 | 502.90 | 508.15 | 488.05 | 490.05 | 490.05 | -2.84% | 350,603 |
| Nov 20, 2025 | 506.60 | 513.00 | 501.45 | 504.35 | 504.35 | 0.08% | 367,944 |
| Nov 19, 2025 | 508.10 | 510.30 | 500.60 | 503.95 | 503.95 | -1.02% | 405,818 |
| Nov 18, 2025 | 519.55 | 520.90 | 506.00 | 509.15 | 509.15 | -2.40% | 392,250 |
| Nov 17, 2025 | 513.00 | 525.80 | 512.15 | 521.65 | 521.65 | 0.69% | 410,826 |
| Nov 14, 2025 | 509.20 | 525.00 | 508.00 | 518.05 | 518.05 | 0.74% | 613,779 |
| Nov 13, 2025 | 528.00 | 531.50 | 512.95 | 514.25 | 514.25 | -2.15% | 532,361 |
| Nov 12, 2025 | 529.90 | 532.00 | 521.50 | 525.55 | 525.55 | -0.39% | 483,062 |
| Nov 11, 2025 | 541.00 | 544.55 | 525.55 | 527.60 | 527.60 | -2.78% | 766,244 |
| Nov 10, 2025 | 535.00 | 555.00 | 528.00 | 542.70 | 542.70 | 1.47% | 2,667,539 |
| Nov 7, 2025 | 532.00 | 538.00 | 521.00 | 534.85 | 534.85 | 1.41% | 590,476 |
| Nov 6, 2025 | 535.50 | 539.70 | 525.20 | 527.40 | 527.40 | -1.55% | 355,054 |
| Nov 4, 2025 | 547.55 | 549.50 | 534.00 | 535.70 | 535.70 | -1.91% | 415,153 |
| Nov 3, 2025 | 531.00 | 549.00 | 527.10 | 546.15 | 546.15 | 3.14% | 975,151 |
| Oct 31, 2025 | 537.90 | 539.90 | 527.65 | 529.50 | 529.50 | -1.09% | 395,314 |
| Oct 30, 2025 | 562.90 | 562.90 | 532.75 | 535.35 | 535.35 | -4.21% | 854,664 |
| Oct 29, 2025 | 548.90 | 578.50 | 547.15 | 558.85 | 558.85 | 2.60% | 2,057,053 |
| Oct 28, 2025 | 541.00 | 554.60 | 539.95 | 544.70 | 544.70 | 0.57% | 445,836 |
| Oct 27, 2025 | 539.20 | 549.25 | 537.45 | 541.60 | 541.60 | 0.45% | 359,890 |
| Oct 24, 2025 | 534.00 | 545.70 | 529.15 | 539.20 | 539.20 | 0.78% | 527,072 |
| Oct 23, 2025 | 550.95 | 562.50 | 533.00 | 535.05 | 535.05 | -1.91% | 841,403 |
| Oct 21, 2025 | 528.05 | 549.90 | 528.05 | 545.45 | 545.45 | 3.65% | 313,767 |
| Oct 20, 2025 | 529.10 | 530.80 | 512.40 | 526.25 | 526.25 | -0.34% | 993,894 |
| Oct 17, 2025 | 542.05 | 548.50 | 525.00 | 528.05 | 528.05 | -3.00% | 574,121 |
| Oct 16, 2025 | 550.80 | 554.50 | 543.35 | 544.40 | 544.40 | -0.82% | 326,637 |
| Oct 15, 2025 | 542.00 | 555.15 | 542.00 | 548.90 | 548.90 | 1.35% | 570,758 |
| Oct 14, 2025 | 560.00 | 562.00 | 539.55 | 541.60 | 541.60 | -2.81% | 575,923 |