Sarda Energy & Minerals Limited (SARDAEN.NS) NSE

596.80

-2.35(-0.39%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 2025436.6431.5431.5441.85428.75267,769
July 01, 2025445437.2437.2445.55435.05214,546
June 30, 2025450.25443.35443.35453.6441.5240,697
June 27, 2025448.5450.6450.6452444.85408,723
June 26, 2025440.1445.15445.15450437.05479,795
June 25, 2025444.35438.85438.85450.8437.25251,237
June 24, 2025434.25440.3440.3447434397,234
June 23, 2025430430.25430.25434.4420.75408,042
June 20, 2025440431.35431.35447.5427.95435,909
June 19, 2025450.5440.15440.15459.5437.35442,954
June 18, 2025450.05449.9449.9453.25446.1172,066
June 17, 2025448.8450.05450.05456.85447.05355,335
June 16, 2025448.1449.25449.25451.65441.45244,653
June 13, 2025440.6448.95448.95453.7440280,580
June 12, 2025451.9448.7448.7457.5446.25403,097
June 11, 2025455.7451.9451.9460447.25523,324
June 10, 2025455453.65453.65456.6447.35581,404
June 09, 2025438.75449.5449.5451.2436.25469,178
June 06, 2025444.2435.95435.95447.4434236,114
June 05, 2025440442.35442.35454439.05555,850
June 04, 2025435438.55438.55441.55433.85218,142
June 03, 2025439.85435.45435.45443.45434284,561
June 02, 2025433433.95433.95436.6431.1278,139
May 30, 2025441.1437.1437.1441.1434.05370,759
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved