Want to see IN:SARDAEN full AI Analyst Report?
Sarda Energy & Minerals Limited (SARDAEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 456.00 | 456.00 | 438.85 | 440.90 | 440.90 | -3.53% | 14,764 | 0.29 |
| Oct 29, 2026 | 457.95 | 460.75 | 456.00 | 457.05 | 457.05 | +0.42% | 7,106 | 0.14 |
| Oct 28, 2026 | 453.60 | 459.55 | 452.70 | 455.15 | 455.15 | -0.49% | 11,973 | 0.23 |
| Oct 27, 2026 | 447.80 | 460.50 | 443.70 | 457.40 | 457.40 | +2.42% | 12,984 | 0.25 |
| Oct 26, 2026 | 442.05 | 459.05 | 439.05 | 446.60 | 446.60 | +0.70% | 31,304 | 0.59 |
| Oct 23, 2026 | 456.30 | 463.50 | 437.00 | 443.50 | 443.50 | -2.81% | 81,845 | 1.57 |
| Oct 22, 2026 | 464.15 | 464.50 | 453.50 | 456.30 | 456.30 | -1.77% | 43,818 | 0.85 |
| Oct 21, 2026 | 484.35 | 484.35 | 461.70 | 464.50 | 464.50 | -3.42% | 16,552 | 0.32 |
| Oct 20, 2026 | 480.95 | 489.80 | 480.30 | 480.95 | 480.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 489.00 | 489.80 | 480.30 | 480.95 | 480.95 | -1.59% | 9,371 | 0.18 |
| Oct 16, 2026 | 484.75 | 491.70 | 481.20 | 488.70 | 488.70 | +0.75% | 13,161 | 0.25 |
| Oct 15, 2026 | 481.10 | 489.50 | 479.20 | 485.05 | 485.05 | +0.79% | 18,919 | 0.36 |
| Oct 14, 2026 | 472.35 | 484.35 | 470.30 | 481.25 | 481.25 | +1.88% | 28,580 | 0.55 |
| Oct 13, 2026 | 479.85 | 482.00 | 461.75 | 472.35 | 472.35 | -1.56% | 24,208 | 0.47 |
| Oct 12, 2026 | 484.10 | 492.90 | 475.00 | 479.85 | 479.85 | -0.38% | 17,146 | 0.33 |
| Oct 09, 2026 | 490.95 | 494.95 | 479.65 | 481.70 | 481.70 | -1.99% | 15,013 | 0.29 |
| Oct 08, 2026 | 499.40 | 499.45 | 488.50 | 491.50 | 491.50 | -1.58% | 11,966 | 0.23 |
| Oct 07, 2026 | 506.10 | 506.10 | 498.05 | 499.40 | 499.40 | -0.25% | 5,459 | 0.11 |
| Oct 06, 2026 | 491.05 | 503.95 | 491.05 | 500.65 | 500.65 | -0.16% | 10,541 | 0.20 |
| Oct 05, 2026 | 497.05 | 502.60 | 490.00 | 501.45 | 501.45 | +1.37% | 9,805 | 0.19 |
| Oct 02, 2026 | 494.65 | 498.85 | 487.65 | 494.65 | 494.65 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 496.70 | 498.85 | 487.65 | 494.65 | 494.65 | -0.41% | 8,778 | 0.17 |
| Sep 30, 2026 | 500.00 | 507.90 | 494.70 | 496.70 | 496.70 | -0.75% | 13,267 | 0.25 |
| Sep 29, 2026 | 502.55 | 504.75 | 493.10 | 500.45 | 500.45 | -0.16% | 17,510 | 0.33 |
| Sep 28, 2026 | 495.00 | 503.90 | 485.00 | 501.25 | 501.25 | +1.50% | 39,412 | 0.75 |
| Sep 25, 2026 | 500.60 | 504.80 | 492.20 | 493.85 | 493.85 | -1.06% | 18,642 | 0.35 |
| Sep 24, 2026 | 505.55 | 507.90 | 497.65 | 499.15 | 499.15 | -1.34% | 20,164 | 0.38 |
| Sep 23, 2026 | 509.45 | 510.55 | 504.85 | 505.95 | 505.95 | +0.56% | 10,943 | 0.21 |
| Sep 22, 2026 | 504.20 | 510.60 | 500.00 | 503.15 | 503.15 | -0.04% | 56,054 | 1.07 |
| Sep 21, 2026 | 507.70 | 512.90 | 502.00 | 503.35 | 503.35 | -0.45% | 35,817 | 0.69 |
| Sep 18, 2026 | 507.70 | 512.50 | 504.00 | 505.60 | 505.60 | -0.35% | 33,085 | 0.64 |
| Sep 17, 2026 | 497.45 | 524.90 | 497.40 | 507.40 | 507.40 | +1.91% | 71,529 | 1.40 |
| Sep 16, 2026 | 504.65 | 504.65 | 491.55 | 497.90 | 497.90 | -0.57% | 22,182 | 0.44 |
| Sep 15, 2026 | 522.40 | 522.65 | 500.00 | 500.75 | 500.75 | -4.57% | 47,977 | 0.95 |
| Sep 14, 2026 | 524.75 | 533.75 | 523.40 | 524.75 | 524.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 533.75 | 533.75 | 523.40 | 524.75 | 524.75 | -2.29% | 44,336 | 0.88 |
| Sep 10, 2026 | 554.90 | 554.90 | 536.00 | 537.05 | 537.05 | -1.77% | 95,348 | 1.94 |
| Sep 09, 2026 | 516.45 | 554.50 | 516.45 | 546.75 | 546.75 | +5.17% | 276,273 | 6.06 |
| Sep 08, 2026 | 515.00 | 524.05 | 510.00 | 519.85 | 519.85 | +1.45% | 38,111 | 0.84 |
| Sep 07, 2026 | 505.05 | 515.05 | 500.60 | 512.40 | 512.40 | +0.68% | 50,810 | 1.14 |
| Sep 04, 2026 | 503.55 | 516.90 | 503.55 | 508.95 | 508.95 | +0.39% | 33,599 | 0.76 |
| Sep 03, 2026 | 498.35 | 509.00 | 491.80 | 506.95 | 506.95 | +3.27% | 23,364 | 0.53 |
| Sep 02, 2026 | 496.15 | 496.25 | 489.95 | 490.90 | 490.90 | -1.25% | 14,922 | 0.33 |
| Sep 01, 2026 | 499.00 | 504.40 | 490.00 | 497.10 | 497.10 | -0.28% | 14,410 | 0.32 |
| Aug 31, 2026 | 503.85 | 508.45 | 497.20 | 498.50 | 498.50 | -1.92% | 20,330 | 0.45 |
| Aug 28, 2026 | 508.60 | 514.00 | 507.00 | 508.25 | 508.25 | -0.27% | 14,236 | 0.31 |
| Aug 27, 2026 | 514.00 | 514.00 | 507.25 | 509.65 | 509.65 | -0.98% | 14,570 | 0.32 |
| Aug 26, 2026 | 507.00 | 515.95 | 505.00 | 514.70 | 514.70 | +1.54% | 31,999 | 0.69 |
| Aug 25, 2026 | 512.10 | 512.10 | 503.90 | 506.90 | 506.90 | +0.12% | 9,591 | 0.21 |
| Aug 24, 2026 | 512.15 | 515.30 | 504.80 | 506.30 | 506.30 | -0.81% | 12,902 | 0.28 |