Sarda Energy & Minerals Limited (SARDAEN.NS) NSE

534.85

+7.45(+1.41%)

Updated at November 07 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025532534.85534.85538521590,474
November 06, 2025535.5527.4527.4539.7525.2354,740
November 04, 2025547.55535.7535.7549.5534415,153
November 03, 2025531546.15546.15549527.1975,151
October 31, 2025537.9529.5529.5539.9527.65395,258
October 30, 2025562.9535.35535.35562.9532.75851,807
October 29, 2025548.9558.85558.85578.5547.152.06M
October 28, 2025541544.7544.7554.6539.95445,871
October 27, 2025539.2541.6541.6549.25537.45359,900
October 24, 2025534539.2539.2545.7529.15527,072
October 23, 2025550.95535.05535.05562.5533841,430
October 21, 2025528.05545.45545.45549.9528.05313,767
October 20, 2025529.1526.25526.25530.8512.4993,894
October 17, 2025542.05528.05528.05548.5525574,108
October 16, 2025550.8544.4544.4554.5543.35326,607
October 15, 2025542548.9548.9555.15542572,635
October 14, 2025560541.6541.6562539.55577,973
October 13, 2025564.1557.25557.25564.1552.35342,801
October 10, 2025574.1567.65567.65574.1562.5321,564
October 09, 2025558571.25571.25576.6558449,866
October 08, 2025573.05561.65561.65573.5560.5293,164
October 07, 2025580573.05573.05587.9570355,359
October 06, 2025578584.05584.05586572.85478,887
October 03, 2025552.9577.5577.5579.355501.28M
October 01, 2025542.9550.75550.75552.65540.15517,081
September 30, 2025558539.4539.4559.8536.4589,998
September 29, 2025572553.6553.6575.5551.25697,701
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved