Sarda Energy & Minerals Limited SARDAEN
NSE · India · Non-Energy Minerals
INR 496.00-1.30 (-0.26%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 497.30 | -0.61% | INR 500.35 | INR 507.75 | INR 495.10 | 213.97K |
| 2026-09-29 | INR 500.35 | -0.19% | INR 500.45 | INR 504.75 | INR 493.00 | 260.69K |
| 2026-09-28 | INR 501.30 | +1.65% | INR 494.05 | INR 504.20 | INR 485.10 | 558.29K |
| 2026-09-25 | INR 493.15 | -1.26% | INR 499.45 | INR 505.00 | INR 491.90 | 250.49K |
| 2026-09-24 | INR 499.45 | -1.28% | INR 505.00 | INR 508.35 | INR 496.80 | 204.17K |
| 2026-09-23 | INR 505.95 | +0.52% | INR 507.85 | INR 511.00 | INR 504.05 | 159.14K |
| 2026-09-22 | INR 503.35 | +0.02% | INR 505.95 | INR 510.00 | INR 500.55 | 219.10K |
| 2026-09-21 | INR 503.25 | -0.53% | INR 507.15 | INR 511.40 | INR 501.10 | 221.26K |
| 2026-09-18 | INR 505.95 | -0.20% | INR 510.00 | INR 513.60 | INR 503.00 | 328.49K |
| 2026-09-17 | INR 506.95 | +1.93% | INR 500.00 | INR 525.00 | INR 495.45 | 829.41K |
| 2026-09-16 | INR 497.35 | -0.80% | INR 501.00 | INR 503.00 | INR 491.60 | 279.08K |
| 2026-09-15 | INR 501.35 | -4.35% | INR 523.00 | INR 525.00 | INR 499.50 | 380.88K |
| 2026-09-11 | INR 524.15 | -2.44% | INR 533.00 | INR 534.50 | INR 522.80 | 374.53K |
| 2026-09-10 | INR 537.25 | -1.58% | INR 555.00 | INR 555.00 | INR 535.15 | 752.81K |
| 2026-09-09 | INR 545.85 | +5.00% | INR 520.00 | INR 554.70 | INR 519.05 | 5.27M |
| 2026-09-08 | INR 519.85 | +1.43% | INR 512.50 | INR 524.00 | INR 510.40 | 757.90K |
| 2026-09-07 | INR 512.50 | +0.78% | INR 508.80 | INR 515.40 | INR 503.70 | 336.78K |
| 2026-09-04 | INR 508.55 | +0.39% | INR 510.05 | INR 517.05 | INR 504.20 | 526.97K |
| 2026-09-03 | INR 506.55 | +3.16% | INR 494.90 | INR 509.00 | INR 492.05 | 382.43K |
| 2026-09-02 | INR 491.05 | -1.21% | INR 491.10 | INR 496.10 | INR 489.50 | 130.33K |
| 2026-09-01 | INR 497.05 | -0.37% | INR 498.00 | INR 504.80 | INR 489.50 | 331.82K |
| 2026-08-31 | INR 498.90 | -1.84% | INR 508.00 | INR 508.30 | INR 497.10 | 307.89K |
| 2026-08-28 | INR 508.25 | -0.26% | INR 505.70 | INR 514.05 | INR 505.70 | 139.24K |
| 2026-08-27 | INR 509.60 | -0.93% | INR 514.40 | INR 514.40 | INR 507.60 | 161.48K |
| 2026-08-26 | INR 514.40 | +1.56% | INR 507.05 | INR 516.00 | INR 505.00 | 249.98K |
| 2026-08-25 | INR 506.50 | -0.10% | INR 507.00 | INR 512.15 | INR 503.15 | 212.20K |
| 2026-08-24 | INR 507.00 | -0.71% | INR 514.00 | INR 515.70 | INR 504.80 | 249.69K |
| 2026-08-21 | INR 510.60 | +0.25% | INR 509.35 | INR 521.90 | INR 508.50 | 401.01K |
| 2026-08-20 | INR 509.35 | -0.53% | INR 512.00 | INR 516.50 | INR 507.15 | 301.57K |
| 2026-08-19 | INR 512.05 | -1.18% | INR 517.00 | INR 518.40 | INR 508.50 | 450.38K |
| 2026-08-18 | INR 518.15 | -0.58% | INR 522.70 | INR 524.00 | INR 516.20 | 215.05K |
| 2026-08-17 | INR 521.15 | -1.88% | INR 531.15 | INR 531.15 | INR 518.40 | 426.93K |
| 2026-08-14 | INR 531.15 | +1.50% | INR 520.70 | INR 534.00 | INR 512.75 | 1.57M |
| 2026-08-13 | INR 523.30 | +6.92% | INR 495.00 | INR 542.50 | INR 492.25 | 23.55M |
| 2026-08-12 | INR 489.45 | -1.29% | INR 497.35 | INR 499.75 | INR 487.90 | 170.62K |
| 2026-08-11 | INR 495.85 | -0.93% | INR 501.00 | INR 502.95 | INR 495.00 | 136.34K |
| 2026-08-10 | INR 500.50 | +0.58% | INR 499.90 | INR 506.00 | INR 496.15 | 204.69K |
| 2026-08-07 | INR 497.60 | -0.66% | INR 500.90 | INR 502.55 | INR 496.15 | 376.21K |
| 2026-08-06 | INR 500.90 | +0.24% | INR 504.95 | INR 508.50 | INR 499.00 | 266.98K |
| 2026-08-05 | INR 499.70 | -1.90% | INR 511.80 | INR 513.80 | INR 495.10 | 436.91K |
| 2026-08-04 | INR 509.40 | -1.32% | INR 518.05 | INR 527.00 | INR 505.50 | 350.24K |
| 2026-08-03 | INR 516.20 | -0.08% | INR 523.00 | INR 538.00 | INR 515.20 | 542.58K |
| 2026-07-31 | INR 516.60 | +0.94% | INR 511.30 | INR 520.00 | INR 508.80 | 263.90K |
| 2026-07-30 | INR 511.80 | -2.25% | INR 525.00 | INR 525.00 | INR 510.75 | 201.82K |
| 2026-07-29 | INR 523.60 | +2.63% | INR 511.65 | INR 529.00 | INR 511.65 | 511.58K |
| 2026-07-28 | INR 510.20 | -0.41% | INR 513.00 | INR 524.25 | INR 508.60 | 505.28K |
| 2026-07-27 | INR 512.30 | +2.00% | INR 505.50 | INR 513.90 | INR 504.75 | 252.11K |
| 2026-07-24 | INR 502.25 | -0.04% | INR 500.00 | INR 504.30 | INR 491.65 | 131.35K |
| 2026-07-23 | INR 502.45 | +0.61% | INR 498.00 | INR 507.00 | INR 495.00 | 132.87K |
| 2026-07-22 | INR 499.40 | -1.81% | INR 509.35 | INR 509.65 | INR 498.00 | 124.77K |
| 2026-07-21 | INR 508.60 | +1.26% | INR 505.00 | INR 512.70 | INR 504.10 | 270.88K |
| 2026-07-20 | INR 502.25 | +0.55% | INR 498.25 | INR 509.00 | INR 496.00 | 166.39K |
| 2026-07-17 | INR 499.50 | +1.10% | INR 494.05 | INR 502.50 | INR 492.00 | 188.98K |
| 2026-07-16 | INR 494.05 | -0.36% | INR 497.35 | INR 497.95 | INR 490.00 | 181.41K |
| 2026-07-15 | INR 495.85 | +0.67% | INR 493.95 | INR 498.95 | INR 492.60 | 166.88K |
| 2026-07-14 | INR 492.55 | -1.50% | INR 503.15 | INR 504.95 | INR 490.90 | 207.58K |
| 2026-07-13 | INR 500.05 | -0.18% | INR 501.20 | INR 502.85 | INR 493.50 | 180.70K |
| 2026-07-10 | INR 500.95 | +1.13% | INR 497.00 | INR 507.00 | INR 497.00 | 218.25K |
| 2026-07-09 | INR 495.35 | +0.73% | INR 493.80 | INR 504.85 | INR 490.95 | 205.52K |
| 2026-07-08 | INR 491.75 | -0.69% | INR 495.00 | INR 502.95 | INR 489.00 | 205.13K |
| 2026-07-07 | INR 495.15 | -1.92% | INR 507.00 | INR 507.55 | INR 494.00 | 172.66K |
| 2026-07-06 | INR 504.85 | -0.62% | INR 508.00 | INR 508.50 | INR 501.00 | 221.06K |
| 2026-07-03 | INR 508.00 | +1.51% | INR 512.15 | INR 521.40 | INR 500.45 | 637.85K |
| 2026-07-02 | INR 500.45 | +1.61% | INR 492.55 | INR 504.80 | INR 492.55 | 492.02K |
| 2026-07-01 | INR 492.50 | -0.77% | INR 498.00 | INR 500.50 | INR 490.70 | 276.58K |
| 2026-06-30 | INR 496.30 | -1.82% | INR 506.55 | INR 511.50 | INR 494.85 | 258.11K |
| 2026-06-29 | INR 505.50 | -2.99% | INR 518.50 | INR 519.90 | INR 503.70 | 307.56K |
| 2026-06-26 | INR 521.10 | 0.00% | INR 521.10 | INR 521.10 | INR 521.10 | 0 |
| 2026-06-25 | INR 521.10 | +1.34% | INR 513.95 | INR 524.80 | INR 510.10 | 270.19K |
| 2026-06-24 | INR 514.20 | -1.47% | INR 521.90 | INR 522.30 | INR 512.70 | 202.89K |
| 2026-06-23 | INR 521.85 | -1.56% | INR 532.95 | INR 534.90 | INR 515.05 | 340.86K |
| 2026-06-22 | INR 530.10 | +1.23% | INR 528.60 | INR 535.40 | INR 524.60 | 289.32K |
| 2026-06-19 | INR 523.65 | +0.79% | INR 519.00 | INR 527.50 | INR 510.00 | 281.01K |
| 2026-06-18 | INR 519.55 | -0.66% | INR 525.00 | INR 526.35 | INR 516.25 | 170.31K |
| 2026-06-17 | INR 523.00 | -0.10% | INR 529.05 | INR 529.05 | INR 520.35 | 179.41K |
| 2026-06-16 | INR 523.50 | +0.07% | INR 524.85 | INR 533.00 | INR 521.50 | 208.79K |
| 2026-06-15 | INR 523.15 | +0.52% | INR 529.95 | INR 537.25 | INR 520.55 | 238.10K |
| 2026-06-12 | INR 520.45 | -0.32% | INR 526.05 | INR 530.00 | INR 508.05 | 751.71K |
| 2026-06-11 | INR 522.10 | -0.42% | INR 524.30 | INR 526.50 | INR 517.10 | 175.32K |
| 2026-06-10 | INR 524.30 | -1.62% | INR 532.95 | INR 536.20 | INR 523.15 | 176.24K |
| 2026-06-09 | INR 532.95 | -0.91% | INR 538.25 | INR 541.20 | INR 528.20 | 229.77K |
| 2026-06-08 | INR 537.85 | -1.59% | INR 534.00 | INR 548.85 | INR 530.50 | 343.14K |
| 2026-06-05 | INR 546.55 | +2.70% | INR 534.40 | INR 558.00 | INR 532.50 | 1.47M |
| 2026-06-04 | INR 532.20 | +2.21% | INR 519.20 | INR 533.70 | INR 517.15 | 450.44K |
| 2026-06-03 | INR 520.70 | +0.08% | INR 520.30 | INR 524.25 | INR 512.35 | 254.06K |
| 2026-06-02 | INR 520.30 | -0.24% | INR 524.45 | INR 527.90 | INR 518.35 | 251.69K |
| 2026-06-01 | INR 521.55 | +1.88% | INR 514.95 | INR 530.95 | INR 514.15 | 424.03K |
| 2026-05-29 | INR 511.95 | -1.84% | INR 523.70 | INR 525.50 | INR 507.00 | 947.56K |
| 2026-05-28 | INR 521.55 | 0.00% | INR 521.55 | INR 521.55 | INR 521.55 | 0 |
| 2026-05-27 | INR 521.55 | -2.13% | INR 532.85 | INR 544.50 | INR 520.20 | 606.95K |