Sarda Energy & Minerals Limited (SARDAEN.NS) NSE

559.20

-7.2(-1.27%)

Updated at September 29 01:09PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025582566.4566.4583.8559.95891,333
September 25, 2025583.05583.7583.7594.65580.95632,315
September 24, 2025585.35580.15580.15589.5577.6493,549
September 23, 2025585585.15585.15592580.3993,420
September 22, 2025575584.9584.96125703.35M
September 19, 2025570.55573.65573.65578.65651.58M
September 18, 2025605.2568.6568.6605.35661.98M
September 17, 2025621602.3602.3621.95600.2864,942
September 16, 2025639.75617.7617.7639.75605.82.85M
September 15, 2025590.2626.15626.15638.9590.26.07M
September 12, 2025585589.9589.9602.35579.951.14M
September 11, 2025584.4584.4584.4587.8578.2362,827
September 10, 2025585581.55581.55592.3580561,315
September 09, 2025577.95584.45584.45588.8568.9849,913
September 08, 2025564.9576.1576.1584.95559.81.07M
September 05, 2025563569.4569.4583.65559.1916,144
September 04, 2025589.05559.75559.75595556.65939,926
September 03, 2025576.8586.5586.5594573.6648,878
September 02, 2025601.45576.8576.8609.9569.51.3M
September 01, 2025600601.2601.2611.6594.351.28M
August 29, 2025590598.35598.35605588.11.23M
August 28, 2025591585.1585.1597.95582.45600,653
August 26, 2025593.9592.9592.9600581.5813,766
August 25, 2025604.7593.8593.8606.6592743,288
August 22, 2025595.95596.8596.8608.95590.851.06M
August 21, 2025602.9599.15599.15607.5593.81M
August 20, 2025595.55599.55599.55619577.23.21M
August 19, 2025582.9590.55590.55598577.91.8M
August 18, 2025562581.25581.25588559.62.24M
August 14, 2025561.65554.15554.15564.8548.4537,268
August 13, 2025553.955585585765401.57M
August 12, 2025561.8551.6551.6565548.15873,894
August 11, 2025539.9556.65556.65569.8537.852.51M
August 08, 2025558534.95534.95562530.952.08M
August 07, 2025587556.55556.556075539.01M
August 06, 2025539581.75581.75607.75532.621.12M
August 05, 2025518540.3540.3555.9515.113.4M
August 04, 2025527.15524.25524.25527.15497.515.44M
August 01, 2025447439.3439.3450.8438.1210,761
July 31, 2025445.05447.5447.5455436.1214,644
July 30, 2025446446.9446.9453.65443.1203,101
July 29, 2025431446.05446.05448.9429.6245,802
July 28, 2025438.9431.05431.05439.55429.3171,625
July 25, 2025448.05436.05436.05449.45433.55195,125
July 24, 2025455.15449.55449.55460.45447.1200,567
July 23, 2025449.25452.1452.1455.45445.05237,597
July 22, 2025449.9448.6448.6455.45445.25178,708
July 21, 2025443447.45447.45456.9439.55391,869
July 18, 2025443443443446.55437146,634
July 17, 2025446.65442.95442.95449.6442.1147,011
July 16, 2025445444.85444.85449.5441.75204,202
July 15, 2025440443.2443.2448.8439.15267,139
July 14, 2025453.2440.9440.9457.25437.25430,222
July 11, 2025441452.7452.7467440.72.33M
July 10, 2025429.25441.5441.5443.9422.8660,155
July 09, 2025425433.2433.2437423.2469,743
July 08, 2025426.65423.9423.9435.2421207,509
July 07, 2025433.1426.5426.5435.6423.3228,350
July 04, 2025435.8432.5432.5437.95428.95131,563
July 03, 2025432.7434.05434.05436.95430.4163,381
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved