Sarda Energy & Minerals Limited Stock Price (Quote)
₹267.45
+3.55 (+1.35%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹206.70 | ₹283.95 | Friday, 3rd May 2024 SARDAEN.NS stock ended at ₹267.45. This is 1.35% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.13% from a day low at ₹265.05 to a day high of ₹283.95. |
| 90 days | ₹180.25 | ₹283.95 | |
| 52 weeks | ₹173.15 | ₹2,050.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹270.00 | ₹283.95 | ₹265.05 | ₹267.45 | 2 641 067 |
| May 02, 2024 | ₹245.60 | ₹268.80 | ₹241.30 | ₹263.90 | 2 643 874 |
| May 01, 2024 | ₹240.20 | ₹240.20 | ₹240.20 | ₹240.20 | 0 |
| Apr 30, 2024 | ₹234.85 | ₹242.40 | ₹233.15 | ₹240.20 | 702 246 |
| Apr 29, 2024 | ₹233.60 | ₹236.95 | ₹231.20 | ₹233.80 | 253 598 |
| Apr 26, 2024 | ₹238.00 | ₹239.00 | ₹231.00 | ₹232.15 | 415 967 |
| Apr 25, 2024 | ₹232.70 | ₹242.00 | ₹228.95 | ₹238.10 | 1 264 554 |
| Apr 24, 2024 | ₹225.80 | ₹236.75 | ₹225.05 | ₹233.30 | 642 292 |
| Apr 23, 2024 | ₹228.00 | ₹228.50 | ₹222.35 | ₹224.25 | 191 850 |
| Apr 22, 2024 | ₹224.95 | ₹229.95 | ₹223.30 | ₹226.75 | 282 518 |
| Apr 19, 2024 | ₹220.35 | ₹225.95 | ₹217.05 | ₹222.75 | 275 690 |
| Apr 18, 2024 | ₹228.20 | ₹231.35 | ₹220.50 | ₹221.80 | 431 995 |
| Apr 16, 2024 | ₹222.85 | ₹233.40 | ₹221.55 | ₹228.20 | 514 433 |
| Apr 15, 2024 | ₹223.00 | ₹228.70 | ₹216.55 | ₹224.20 | 743 545 |
| Apr 12, 2024 | ₹231.00 | ₹233.50 | ₹224.85 | ₹227.40 | 952 644 |
| Apr 11, 2024 | ₹215.95 | ₹215.95 | ₹215.95 | ₹215.95 | 0 |
| Apr 10, 2024 | ₹216.70 | ₹231.65 | ₹216.00 | ₹230.10 | 1 267 937 |
| Apr 09, 2024 | ₹216.40 | ₹221.30 | ₹213.50 | ₹215.95 | 240 688 |
| Apr 08, 2024 | ₹221.70 | ₹221.70 | ₹215.55 | ₹217.35 | 159 471 |
| Apr 05, 2024 | ₹221.70 | ₹222.60 | ₹217.05 | ₹219.30 | 260 949 |
| Apr 04, 2024 | ₹221.95 | ₹223.20 | ₹217.55 | ₹221.20 | 453 787 |
| Apr 03, 2024 | ₹207.65 | ₹222.60 | ₹206.70 | ₹220.30 | 872 229 |
| Apr 02, 2024 | ₹208.70 | ₹211.00 | ₹205.00 | ₹206.75 | 529 739 |
| Apr 01, 2024 | ₹203.00 | ₹210.65 | ₹203.00 | ₹207.05 | 353 668 |
| Mar 28, 2024 | ₹206.90 | ₹211.35 | ₹200.20 | ₹202.85 | 473 216 |
