Skip to main content
Sarda Energy & Minerals Limited (NSE:SARDAEN)
India flag India · Delayed Price · Currency is INR
600.75
-1.90 (-0.32%)
Apr 29, 2026, 12:31 PM IST

Sarda Energy & Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026617.00624.00600.00602.65602.65-1.64%986,537
Apr 27, 2026588.40615.00587.00612.70612.705.38%2,366,094
Apr 24, 2026586.60594.40580.05581.40581.40-0.89%211,436
Apr 23, 2026591.70598.35585.05586.60586.60-0.88%485,407
Apr 22, 2026575.95593.20574.50591.80591.803.12%632,873
Apr 21, 2026585.60590.00572.00573.90573.90-1.71%316,292
Apr 20, 2026598.00598.30582.00583.90583.90-1.95%523,775
Apr 17, 2026600.00604.00591.85595.50595.50-0.27%853,661
Apr 16, 2026589.00599.20585.95597.10597.102.36%1,476,465
Apr 15, 2026589.80592.00579.35583.35583.350.75%729,392
Apr 13, 2026550.95594.30543.15579.00579.004.40%4,815,900
Apr 10, 2026550.00557.75547.00554.60554.601.45%386,787
Apr 9, 2026541.55559.00541.00546.65546.650.94%680,845
Apr 8, 2026545.00554.40536.90541.55541.552.55%377,210
Apr 7, 2026520.50532.60519.40528.10528.100.60%382,356
Apr 6, 2026517.90526.35514.10524.95524.951.11%264,759
Apr 2, 2026515.60526.70502.00519.20519.20-1.20%807,891
Apr 1, 2026515.00533.05510.20525.50525.502.91%553,849
Mar 30, 2026500.00517.15495.40510.65510.650.42%624,378
Mar 27, 2026516.50516.50505.10508.50508.50-1.82%439,754
Mar 25, 2026514.00526.35512.70517.95517.951.02%360,514
Mar 24, 2026494.05516.00485.70512.70512.705.56%514,724
Mar 23, 2026501.00504.45477.80485.70485.70-4.53%514,138
Mar 20, 2026520.50525.50506.30508.75508.75-0.18%462,140
Mar 19, 2026519.00522.15507.00509.65509.65-3.28%296,648
Mar 18, 2026528.00534.60523.45526.95526.950.88%423,858
Mar 17, 2026513.10524.55502.20522.35522.353.35%407,103
Mar 16, 2026531.95531.95499.05505.40505.40-4.70%737,947
Mar 13, 2026546.00548.00525.20530.35530.35-3.68%416,062
Mar 12, 2026541.95555.00530.00550.60550.601.15%407,444
Mar 11, 2026544.85556.90540.50544.35544.35-0.09%349,446
Mar 10, 2026550.40557.00542.60544.85544.850.96%390,151
Mar 9, 2026545.00545.30522.35539.65539.65-2.50%582,808
Mar 6, 2026545.70562.05545.25553.50553.502.00%928,299
Mar 5, 2026522.00545.50522.00542.65542.654.08%764,680
Mar 4, 2026534.95542.50516.05521.40521.40-4.28%550,936
Mar 2, 2026537.95556.90531.10544.70544.70-1.25%1,029,893
Feb 27, 2026518.90561.00515.95551.60551.606.30%6,321,104
Feb 26, 2026536.00536.80516.80518.90518.90-2.50%311,075
Feb 25, 2026519.35535.00515.10532.20532.202.47%614,433
Feb 24, 2026511.25521.00508.25519.35519.351.51%395,889
Feb 23, 2026512.00522.55507.35511.60511.60-0.08%376,596
Feb 20, 2026507.00516.30504.05512.00512.000.27%123,168
Feb 19, 2026511.95517.90504.50510.60510.60-0.02%178,709
Feb 18, 2026515.00519.25508.60510.70510.70-0.29%191,370
Feb 17, 2026508.00516.90501.20512.20512.201.50%360,013
Feb 16, 2026497.50506.50492.65504.65504.650.43%215,542
Feb 13, 2026496.40506.65490.30502.50502.500.69%243,196
Feb 12, 2026510.00512.00498.00499.05499.05-0.71%346,616
Feb 11, 2026510.15512.10495.35502.60502.60-1.60%324,121
Feb 10, 2026515.70522.85509.05510.75510.75-0.66%432,603
Feb 9, 2026499.00518.95490.00514.15514.15-2.91%1,290,303
Feb 6, 2026529.45534.00517.70529.55529.550.02%404,195
Feb 5, 2026521.35538.00515.05529.45529.451.55%735,193
Feb 4, 2026501.05528.55498.95521.35521.353.34%593,869
Feb 3, 2026495.00508.95489.15504.50504.503.56%442,044
Feb 2, 2026471.00489.75467.00487.15487.153.10%227,522
Feb 1, 2026489.85491.25471.00472.50472.50-3.53%138,949
Jan 30, 2026483.35492.00476.30489.80489.800.48%200,491
Jan 29, 2026482.20490.05476.80487.45487.451.07%331,281
Jan 28, 2026477.50486.70475.50482.30482.301.11%199,462
Jan 27, 2026464.90479.90459.45477.00477.002.75%332,677
Jan 23, 2026468.00474.90462.05464.25464.25-0.82%255,745
Jan 22, 2026464.50471.00461.50468.10468.101.21%174,055
Jan 21, 2026462.40467.80453.10462.50462.500.02%338,623
Jan 20, 2026487.55491.10459.95462.40462.40-5.16%292,933
Jan 19, 2026488.20493.00480.60487.55487.55-0.83%338,499
Jan 16, 2026486.45494.30483.05491.65491.651.00%279,129
Jan 14, 2026482.70492.40481.55486.80486.800.85%363,858
Jan 13, 2026495.05498.30477.25482.70482.70-2.05%287,857
Jan 12, 2026477.75497.55465.00492.80492.803.15%855,858
Jan 9, 2026494.80494.85475.00477.75477.75-3.45%369,205
Jan 8, 2026509.90511.05481.85494.80494.80-3.15%675,866
Jan 7, 2026503.50512.90501.55510.90510.901.47%252,384
Jan 6, 2026517.70517.90501.10503.50503.50-2.55%379,771
Jan 5, 2026525.80525.80500.95516.70516.70-1.20%654,610
Jan 2, 2026511.35525.80511.30523.00523.002.60%348,758
Jan 1, 2026520.95523.00505.20509.75509.75-2.07%385,888
Dec 31, 2025523.95527.25519.00520.55520.550.75%255,477
Dec 30, 2025517.25524.15511.40516.70516.700.34%455,062
Dec 29, 2025524.95534.00512.70514.95514.95-1.57%396,160
Dec 26, 2025538.00538.00521.25523.15523.15-2.44%546,097
Dec 24, 2025533.80537.70527.00536.25536.251.13%670,540
Dec 23, 2025511.30534.50511.30530.25530.253.71%1,236,066
Dec 22, 2025516.90520.00509.05511.30511.300.17%227,678
Dec 19, 2025512.90521.00504.10510.45510.45-0.21%392,155
Dec 18, 2025502.00513.40495.05511.50511.501.13%336,104
Dec 17, 2025509.00509.00498.25505.80505.80-0.32%271,084
Dec 16, 2025520.00521.70505.15507.40507.40-2.52%368,586
Dec 15, 2025511.00522.60502.50520.50520.501.78%810,187
Dec 12, 2025489.00515.95487.00511.40511.405.13%1,062,085
Dec 11, 2025488.00493.80485.00486.45486.45-0.52%411,313
Dec 10, 2025480.90499.40479.90489.00489.001.68%340,672
Dec 9, 2025472.05483.00456.20480.90480.901.36%662,449
Dec 8, 2025475.85486.50470.10474.45474.45-0.29%538,458
Dec 5, 2025481.15483.50473.25475.85475.85-1.02%238,498
Dec 4, 2025485.00486.15476.25480.75480.75-0.42%219,151
Dec 3, 2025493.30494.90478.70482.80482.80-1.99%288,436
Dec 2, 2025500.45500.45486.50492.60492.60-1.57%275,663
Dec 1, 2025494.90505.50490.10500.45500.452.24%583,162