NSE - Free Realtime Quote
INR
Sarda Energy & Minerals Limited (SARDAEN.NS)
430.10
-10.75
(-2.44%)
As of 2:38:17 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
429.05
436.95
424.05
430.05
430.05
279,269
Oct 30, 2026
456.20
457.05
435.50
440.85
440.85
228,412
Oct 29, 2026
455.95
462.00
455.95
458.00
458.00
105,114
Oct 28, 2026
454.35
459.75
452.10
455.20
455.20
138,997
Oct 27, 2026
447.50
461.00
444.50
458.25
458.25
194,613
Oct 26, 2026
441.65
459.45
437.60
446.60
446.60
288,455
Oct 23, 2026
456.80
463.20
436.20
443.95
443.95
528,749
Oct 22, 2026
463.75
465.00
453.55
456.25
456.25
224,263
Oct 21, 2026
480.00
482.40
462.00
464.15
464.15
212,813
Oct 19, 2026
492.80
492.80
480.50
481.00
481.00
211,107
Oct 16, 2026
485.85
491.95
481.00
488.85
488.85
166,364
Oct 15, 2026
482.30
489.40
478.40
484.35
484.35
279,940
Oct 14, 2026
472.15
484.40
469.80
482.50
482.50
335,289
Oct 13, 2026
479.80
485.00
462.00
471.90
471.90
444,092
Oct 12, 2026
484.60
494.00
474.50
479.65
479.65
188,405
Oct 9, 2026
490.00
495.00
480.00
481.15
481.15
267,382
Oct 8, 2026
499.35
500.50
488.05
491.90
491.90
271,539
Oct 7, 2026
500.90
505.00
497.50
499.35
499.35
189,889
Oct 6, 2026
502.15
503.95
496.50
500.70
500.70
188,815
Oct 5, 2026
495.00
503.50
490.00
501.00
501.00
207,207
Oct 1, 2026
495.00
498.95
488.00
494.75
494.75
208,385
Sep 30, 2026
500.35
507.75
495.10
497.30
497.30
213,966
Sep 29, 2026
500.45
504.75
493.00
500.35
500.35
260,686
Sep 28, 2026
494.05
504.20
485.10
501.30
501.30
558,287
Sep 25, 2026
499.45
505.00
491.90
493.15
493.15
250,490
Sep 24, 2026
505.00
508.35
496.80
499.45
499.45
204,170
Sep 23, 2026
507.85
511.00
504.05
505.95
505.95
159,141
Sep 22, 2026
505.95
510.00
500.55
503.35
503.35
219,099
Sep 21, 2026
507.15
511.40
501.10
503.25
503.25
221,255
Sep 18, 2026
510.00
513.60
503.00
505.95
505.95
328,485
Sep 17, 2026
500.00
525.00
495.45
506.95
506.95
829,409
Sep 16, 2026
501.00
503.00
491.60
497.35
497.35
279,078
Sep 15, 2026
523.00
525.00
499.50
501.35
501.35
380,876
Sep 11, 2026
533.00
534.50
522.80
524.15
524.15
374,526
Sep 10, 2026
555.00
555.00
535.15
537.25
537.25
752,808
Sep 9, 2026
520.00
554.70
519.05
545.85
545.85
5,268,817
Sep 8, 2026
512.50
524.00
510.40
519.85
519.85
757,903
Sep 7, 2026
508.80
515.40
503.70
512.50
512.50
336,777
Sep 4, 2026
510.05
517.05
504.20
508.55
508.55
526,969
Sep 3, 2026
494.90
509.00
492.05
506.55
506.55
382,427
Sep 2, 2026
491.10
496.10
489.50
491.05
491.05
130,326
Sep 1, 2026
498.00
504.80
489.50
497.05
497.05
331,824
Aug 31, 2026
508.00
508.30
497.10
498.90
498.90
307,887
Aug 28, 2026
505.70
514.05
505.70
508.25
508.25
139,241
Aug 27, 2026
514.40
514.40
507.60
509.60
509.60
161,484
Aug 26, 2026
507.05
516.00
505.00
514.40
514.40
249,978
Aug 25, 2026
507.00
512.15
503.15
506.50
506.50
212,203
Aug 24, 2026
514.00
515.70
504.80
507.00
507.00
249,689
Aug 21, 2026
509.35
521.90
508.50
510.60
510.60
401,006
Aug 20, 2026
512.00
516.50
507.15
509.35
509.35
301,570
Aug 19, 2026
517.00
518.40
508.50
512.05
512.05
450,381
Aug 18, 2026
522.70
524.00
516.20
518.15
518.15
215,053
Aug 17, 2026
531.15
531.15
518.40
521.15
521.15
426,925
Aug 14, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
520.70
534.00
512.75
531.15
531.15
1,572,136
Aug 13, 2026
495.00
542.50
492.25
523.30
521.30
23,546,092
Aug 12, 2026
497.35
499.75
487.90
489.45
487.58
170,619
Aug 11, 2026
501.00
502.95
495.00
495.85
493.95
136,343
Aug 10, 2026
499.90
506.00
496.15
500.50
498.59
204,685
Aug 7, 2026
500.90
502.55
496.15
497.60
495.70
376,213
Aug 6, 2026
504.95
508.50
499.00
500.90
498.99
266,980
Aug 5, 2026
511.80
513.80
495.10
499.70
497.79
436,905
Aug 4, 2026
518.05
527.00
505.50
509.40
507.45
350,239
Aug 3, 2026
523.00
538.00
515.20
516.20
514.23
542,580
Jul 31, 2026
511.30
520.00
508.80
516.60
514.63
263,897
Jul 30, 2026
525.00
525.00
510.75
511.80
509.84
201,820
Jul 29, 2026
511.65
529.00
511.65
523.60
521.60
511,581
Jul 28, 2026
513.00
524.25
508.60
510.20
508.25
505,281
Jul 27, 2026
505.50
513.90
504.75
512.30
510.34
252,108
Jul 24, 2026
500.00
504.30
491.65
502.25
500.33
131,350
Jul 23, 2026
498.00
507.00
495.00
502.45
500.53
132,869
Jul 22, 2026
509.35
509.65
498.00
499.40
497.49
124,774
Jul 21, 2026
505.00
512.70
504.10
508.60
506.66
270,882
Jul 20, 2026
498.25
509.00
496.00
502.25
500.33
166,394
Jul 17, 2026
494.05
502.50
492.00
499.50
497.59
188,976
Jul 16, 2026
497.35
497.95
490.00
494.05
492.16
181,409
Jul 15, 2026
493.95
498.95
492.60
495.85
493.95
166,881
Jul 14, 2026
503.15
504.95
490.90
492.55
490.67
207,579
Jul 13, 2026
501.20
502.85
493.50
500.05
498.14
180,695
Jul 10, 2026
497.00
507.00
497.00
500.95
499.04
218,253
Jul 9, 2026
493.80
504.85
490.95
495.35
493.46
205,520
Jul 8, 2026
495.00
502.95
489.00
491.75
489.87
205,127
Jul 7, 2026
507.00
507.55
494.00
495.15
493.26
172,658
Jul 6, 2026
508.00
508.50
501.00
504.85
502.92
221,059
Jul 3, 2026
512.15
521.40
500.45
508.00
506.06
637,850
Jul 2, 2026
492.55
504.80
492.55
500.45
498.54
492,024
Jul 1, 2026
498.00
500.50
490.70
492.50
490.62
276,584
Jun 30, 2026
506.55
511.50
494.85
496.30
494.40
258,113
Jun 29, 2026
518.50
519.90
503.70
505.50
503.57
307,555
Jun 25, 2026
513.95
524.80
510.10
521.10
519.11
270,194
Jun 24, 2026
521.90
522.30
512.70
514.20
512.23
202,888
Jun 23, 2026
532.95
534.90
515.05
521.85
519.86
340,855
Jun 22, 2026
528.60
535.40
524.60
530.10
528.07
289,318
Jun 19, 2026
519.00
527.50
510.00
523.65
521.65
281,005
Jun 18, 2026
525.00
526.35
516.25
519.55
517.56
170,312
Jun 17, 2026
529.05
529.05
520.35
523.00
521.00
179,413
Jun 16, 2026
524.85
533.00
521.50
523.50
521.50
208,790
Jun 15, 2026
529.95
537.25
520.55
523.15
521.15
238,099
Jun 12, 2026
526.05
530.00
508.05
520.45
518.46
751,706
Jun 11, 2026
524.30
526.50
517.10
522.10
520.10
175,317
Jun 10, 2026
532.95
536.20
523.15
524.30
522.30
176,238
Jun 9, 2026
538.25
541.20
528.20
532.95
530.91
229,774
Jun 8, 2026
534.00
548.85
530.50
537.85
535.79
343,140
Jun 5, 2026
534.40
558.00
532.50
546.55
544.46
1,466,683
Jun 4, 2026
519.20
533.70
517.15
532.20
530.17
450,436
Jun 3, 2026
520.30
524.25
512.35
520.70
518.71
254,056
Jun 2, 2026
524.45
527.90
518.35
520.30
518.31
251,689
Jun 1, 2026
514.95
530.95
514.15
521.55
519.56
424,031
May 29, 2026
523.70
525.50
507.00
511.95
509.99
947,562
May 27, 2026
532.85
544.50
520.20
521.55
519.56
606,946
May 26, 2026
543.90
547.65
527.00
532.90
530.86
1,069,719
May 25, 2026
572.00
578.80
539.00
543.90
541.82
1,460,033
May 22, 2026
565.95
570.00
560.75
568.35
566.18
287,178
May 21, 2026
559.50
573.00
557.20
562.05
559.90
600,724
May 20, 2026
535.50
557.85
530.10
554.25
552.13
662,992
May 19, 2026
535.25
541.05
526.80
537.95
535.89
305,247
May 18, 2026
541.00
542.00
515.40
536.80
534.75
914,678
May 15, 2026
564.00
565.60
542.15
544.70
542.62
470,378
May 14, 2026
573.35
580.65
560.95
563.80
561.65
418,036
May 13, 2026
563.40
583.95
558.10
570.90
568.72
736,134
May 12, 2026
579.00
582.15
560.10
562.15
560.00
426,199
May 11, 2026
588.00
593.50
575.50
579.05
576.84
362,744
May 8, 2026
594.05
605.85
586.40
589.15
586.90
396,450
May 7, 2026
592.20
599.70
588.00
593.95
591.68
466,186
May 6, 2026
589.00
592.00
575.60
588.60
586.35
402,377
May 5, 2026
593.95
597.60
580.75
585.15
582.91
301,096
May 4, 2026
596.20
598.70
585.20
591.30
589.04
278,170
Apr 30, 2026
593.25
596.70
583.15
591.55
589.29
392,625
Apr 29, 2026
605.05
608.50
589.10
593.25
590.98
491,346
Apr 28, 2026
617.00
624.00
600.00
602.65
600.35
986,537
Apr 27, 2026
588.40
615.00
587.00
612.70
610.36
2,366,094
Apr 24, 2026
586.60
594.40
580.05
581.40
579.18
211,436
Apr 23, 2026
591.70
598.35
585.05
586.60
584.36
485,407
Apr 22, 2026
575.95
593.20
574.50
591.80
589.54
632,873
Apr 21, 2026
585.60
590.00
572.00
573.90
571.71
316,292
Apr 20, 2026
598.00
598.30
582.00
583.90
581.67
523,775
Apr 17, 2026
600.00
604.00
591.85
595.50
593.22
853,661
Apr 16, 2026
589.00
599.20
585.95
597.10
594.82
1,476,465
Apr 15, 2026
589.80
592.00
579.35
583.35
581.12
729,392
Apr 13, 2026
550.95
594.30
543.15
579.00
576.79
4,815,900
Apr 10, 2026
550.00
557.75
547.00
554.60
552.48
386,787
Apr 9, 2026
541.55
559.00
541.00
546.65
544.56
680,845
Apr 8, 2026
545.00
554.40
536.90
541.55
539.48
377,210
Apr 7, 2026
520.50
532.60
519.40
528.10
526.08
382,356
Apr 6, 2026
517.90
526.35
514.10
524.95
522.94
264,759
Apr 2, 2026
515.60
526.70
502.00
519.20
517.22
807,891
Apr 1, 2026
515.00
533.05
510.20
525.50
523.49
553,849
Mar 30, 2026
500.00
517.15
495.40
510.65
508.70
624,378
Mar 27, 2026
516.50
516.50
505.10
508.50
506.56
439,754
Mar 25, 2026
514.00
526.35
512.70
517.95
515.97
360,514
Mar 24, 2026
494.05
516.00
485.70
512.70
510.74
514,724
Mar 23, 2026
501.00
504.45
477.80
485.70
483.84
514,138
Mar 20, 2026
520.50
525.50
506.30
508.75
506.81
462,140
Mar 19, 2026
519.00
522.15
507.00
509.65
507.70
296,648
Mar 18, 2026
528.00
534.60
523.45
526.95
524.94
423,858
Mar 17, 2026
513.10
524.55
502.20
522.35
520.35
407,103
Mar 16, 2026
531.95
531.95
499.05
505.40
503.47
737,947
Mar 13, 2026
546.00
548.00
525.20
530.35
528.32
416,062
Mar 12, 2026
541.95
555.00
530.00
550.60
548.50
407,444
Mar 11, 2026
544.85
556.90
540.50
544.35
542.27
349,446
Mar 10, 2026
550.40
557.00
542.60
544.85
542.77
390,151
Mar 9, 2026
545.00
545.30
522.35
539.65
537.59
582,808
Mar 6, 2026
545.70
562.05
545.25
553.50
551.38
928,299
Mar 5, 2026
522.00
545.50
522.00
542.65
540.58
764,680
Mar 4, 2026
534.95
542.50
516.05
521.40
519.41
550,936
Mar 2, 2026
537.95
556.90
531.10
544.70
542.62
1,029,893
Feb 27, 2026
518.90
561.00
515.95
551.60
549.49
6,321,104
Feb 26, 2026
536.00
536.80
516.80
518.90
516.92
311,075
Feb 25, 2026
519.35
535.00
515.10
532.20
530.17
614,433
Feb 24, 2026
511.25
521.00
508.25
519.35
517.37
395,889
Feb 23, 2026
512.00
522.55
507.35
511.60
509.64
376,596
Feb 20, 2026
507.00
516.30
504.05
512.00
510.04
123,168
Feb 19, 2026
511.95
517.90
504.50
510.60
508.65
178,709
Feb 18, 2026
515.00
519.25
508.60
510.70
508.75
191,370
Feb 17, 2026
508.00
516.90
501.20
512.20
510.24
360,013
Feb 16, 2026
497.50
506.50
492.65
504.65
502.72
215,542
Feb 13, 2026
496.40
506.65
490.30
502.50
500.58
243,196
Feb 12, 2026
510.00
512.00
498.00
499.05
497.14
346,616
Feb 11, 2026
510.15
512.10
495.35
502.60
500.68
324,121
Feb 10, 2026
515.70
522.85
509.05
510.75
508.80
432,603
Feb 9, 2026
499.00
518.95
490.00
514.15
512.18
1,290,303
Feb 6, 2026
529.45
534.00
517.70
529.55
527.53
404,195
Feb 5, 2026
521.35
538.00
515.05
529.45
527.43
735,193
Feb 4, 2026
501.05
528.55
498.95
521.35
519.36
593,869
Feb 3, 2026
495.00
508.95
489.15
504.50
502.57
442,044
Feb 2, 2026
471.00
489.75
467.00
487.15
485.29
227,522
Jan 30, 2026
483.35
492.00
476.30
489.80
487.93
200,491
Jan 29, 2026
482.20
490.05
476.80
487.45
485.59
331,281
Jan 28, 2026
477.50
486.70
475.50
482.30
480.46
199,462
Jan 27, 2026
464.90
479.90
459.45
477.00
475.18
332,677
Jan 23, 2026
468.00
474.90
462.05
464.25
462.48
255,745
Jan 22, 2026
464.50
471.00
461.50
468.10
466.31
174,055
Jan 21, 2026
462.40
467.80
453.10
462.50
460.73
338,623
Jan 20, 2026
487.55
491.10
459.95
462.40
460.63
292,933
Jan 19, 2026
488.20
493.00
480.60
487.55
485.69
338,499
Jan 16, 2026
486.45
494.30
483.05
491.65
489.77
279,129
Jan 15, 2026
486.80
486.80
486.80
486.80
484.94
-
Jan 14, 2026
482.70
492.40
481.55
486.80
484.94
363,858
Jan 13, 2026
495.05
498.30
477.25
482.70
480.86
287,857
Jan 12, 2026
477.75
497.55
465.00
492.80
490.92
855,858
Jan 9, 2026
494.80
494.85
475.00
477.75
475.92
369,205
Jan 8, 2026
509.90
511.05
481.85
494.80
492.91
675,866
Jan 7, 2026
503.50
512.90
501.55
510.90
508.95
252,384
Jan 6, 2026
517.70
517.90
501.10
503.50
501.58
379,771
Jan 5, 2026
525.80
525.80
500.95
516.70
514.73
654,610
Jan 2, 2026
511.35
525.80
511.30
523.00
521.00
348,758
Jan 1, 2026
520.95
523.00
505.20
509.75
507.80
385,888
Dec 31, 2025
523.95
527.25
519.00
520.55
518.56
255,477
Dec 30, 2025
517.25
524.15
511.40
516.70
514.73
455,062
Dec 29, 2025
524.95
534.00
512.70
514.95
512.98
396,160
Dec 26, 2025
538.00
538.00
521.25
523.15
521.15
546,097
Dec 24, 2025
533.80
537.70
527.00
536.25
534.20
670,540
Dec 23, 2025
511.30
534.50
511.30
530.25
528.22
1,236,066
Dec 22, 2025
516.90
520.00
509.05
511.30
509.35
227,678
Dec 19, 2025
512.90
521.00
504.10
510.45
508.50
392,155
Dec 18, 2025
502.00
513.40
495.05
511.50
509.55
336,104
Dec 17, 2025
509.00
509.00
498.25
505.80
503.87
271,084
Dec 16, 2025
520.00
521.70
505.15
507.40
505.46
368,586
Dec 15, 2025
511.00
522.60
502.50
520.50
518.51
810,187
Dec 12, 2025
489.00
515.95
487.00
511.40
509.45
1,062,085
Dec 11, 2025
488.00
493.80
485.00
486.45
484.59
411,313
Dec 10, 2025
480.90
499.40
479.90
489.00
487.13
340,672
Dec 9, 2025
472.05
483.00
456.20
480.90
479.06
662,449
Dec 8, 2025
475.85
486.50
470.10
474.45
472.64
538,458
Dec 5, 2025
481.15
483.50
473.25
475.85
474.03
238,498
Dec 4, 2025
485.00
486.15
476.25
480.75
478.91
219,151
Dec 3, 2025
493.30
494.90
478.70
482.80
480.95
288,436
Dec 2, 2025
500.45
500.45
486.50
492.60
490.72
275,663
Dec 1, 2025
494.90
505.50
490.10
500.45
498.54
583,162
Nov 28, 2025
489.25
494.65
484.00
489.50
487.63
320,097
Nov 27, 2025
491.00
496.45
483.75
487.85
485.99
506,576
Nov 26, 2025
487.00
502.40
483.35
485.00
483.15
389,786
Nov 25, 2025
473.00
509.95
471.75
489.00
487.13
1,293,440
Nov 24, 2025
486.00
488.60
470.00
472.75
470.94
731,306
Nov 21, 2025
502.90
508.15
488.05
490.05
488.18
350,603
Nov 20, 2025
506.60
513.00
501.45
504.35
502.42
367,944
Nov 19, 2025
508.10
510.30
500.60
503.95
502.02
405,818
Nov 18, 2025
519.55
520.90
506.00
509.15
507.20
392,250
Nov 17, 2025
513.00
525.80
512.15
521.65
519.66
410,826
Nov 14, 2025
509.20
525.00
508.00
518.05
516.07
613,779
Nov 13, 2025
528.00
531.50
512.95
514.25
512.28
532,361
Nov 12, 2025
529.90
532.00
521.50
525.55
523.54
483,062
Nov 11, 2025
541.00
544.55
525.55
527.60
525.58
766,244
Nov 10, 2025
535.00
555.00
528.00
542.70
540.63
2,667,539
Nov 7, 2025
532.00
538.00
521.00
534.85
532.81
590,476
Nov 6, 2025
535.50
539.70
525.20
527.40
525.38
355,054
Nov 4, 2025
547.55
549.50
534.00
535.70
533.65
415,153
Nov 3, 2025
531.00
549.00
527.10
546.15
544.06
975,151
