Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Sarda Energy & Minerals Limited (SARDAEN.BO)

Compare
485.95
+18.20
+(3.89%)
At close: April 15 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025477.15504.15474.75485.95485.95731,734
Apr 11, 2025435.65484.00425.65467.75467.75847,140
Apr 9, 2025436.70445.45415.00419.15419.1521,971
Apr 8, 2025478.40478.45431.55436.70436.7082,447
Apr 7, 2025397.10460.00397.10455.55455.55215,457
Apr 4, 2025527.60527.60487.85496.35496.3543,184
Apr 3, 2025528.30539.10523.00528.45528.4563,819
Apr 2, 2025533.70544.30518.80537.10537.1041,125
Apr 1, 2025518.90539.35517.10527.80527.8042,478
Mar 28, 2025510.75533.15507.00510.80510.8062,652
Mar 27, 2025485.00510.35481.85506.20506.2066,261
Mar 26, 2025479.80489.60463.65484.10484.1069,605
Mar 25, 2025535.00540.35474.05484.10484.10261,203
Mar 24, 2025551.45555.00532.05535.05535.0522,414
Mar 21, 2025544.55551.40528.00543.20543.2080,209
Mar 20, 2025544.85549.50528.05541.20541.2029,184
Mar 19, 2025561.95565.55533.35539.05539.0554,932
Mar 18, 2025542.45558.00537.50556.05556.05134,105
Mar 17, 2025544.65549.90526.45537.85537.8569,146
Mar 13, 2025543.95549.80534.15540.00540.00130,943
Mar 12, 2025532.50540.00523.30538.60538.6069,320
Mar 11, 2025489.95536.00483.55527.35527.3592,144
Mar 10, 2025473.75514.65472.95501.65501.65143,603
Mar 7, 2025479.95485.55468.65470.70470.7019,825
Mar 6, 2025470.95486.60470.95475.60475.6050,173
Mar 5, 2025456.45473.70456.45465.60465.6061,690
Mar 4, 2025442.05457.50442.05454.45454.4522,457
Mar 3, 2025455.55458.85436.60449.10449.1040,899
Feb 28, 2025459.00459.35441.70453.75453.7525,745
Feb 27, 2025475.20481.60455.00466.70466.7030,522
Feb 25, 2025473.35486.45472.75475.35475.3541,269
Feb 24, 2025490.60490.60458.15475.65475.6538,415
Feb 21, 2025487.15500.00483.40489.60489.6077,331
Feb 20, 2025479.20500.00479.15487.85487.8544,131
Feb 19, 2025470.10487.95465.95481.45481.4538,578
Feb 18, 2025484.65485.20467.00472.35472.3547,404
Feb 17, 2025457.00485.00443.75481.35481.3557,757
Feb 14, 2025461.25466.45441.65458.95458.9538,789
Feb 13, 2025445.25463.90443.65460.15460.1567,623
Feb 12, 2025441.20449.05432.10441.80441.8017,148
Feb 11, 2025455.00455.80427.60446.15446.1552,172
Feb 10, 2025489.40490.70457.95462.90462.9065,752
Feb 7, 2025452.05475.00452.05468.55468.5527,828
Feb 6, 2025468.65480.00457.75460.15460.1516,472
Feb 5, 2025452.00466.00452.00459.85459.8522,155
Feb 4, 2025450.40464.85447.85451.15451.1519,731
Feb 3, 2025464.65464.65444.25446.70446.7024,582
Feb 1, 2025474.95474.95455.95466.15466.1519,302
Jan 31, 2025462.95474.85462.95472.90472.9027,097
Jan 30, 2025450.40463.25436.90459.85459.8560,390
Jan 29, 2025420.00455.00420.00450.40450.4033,876
Jan 28, 2025423.05432.30400.65424.05424.0536,198
Jan 27, 2025428.10434.00407.25427.40427.4043,127
Jan 24, 2025445.00448.85428.95431.25431.2524,426
Jan 23, 2025444.20455.40438.85444.35444.3510,437
Jan 22, 2025439.35442.85427.00439.55439.5522,256
Jan 21, 2025436.45444.90431.70436.40436.4022,634
Jan 20, 2025426.05439.40425.00436.40436.4017,976
Jan 17, 2025426.60431.00423.25427.00427.0014,290
Jan 16, 2025433.50437.15424.05428.65428.6521,330
Jan 15, 2025424.10435.00423.65425.95425.9526,915
Jan 14, 2025430.05435.55418.10423.70423.7032,801
Jan 13, 2025464.85480.35423.20429.20429.2080,205
Jan 10, 2025471.70478.15462.35472.80472.8057,446
Jan 9, 2025481.90483.30468.25471.85471.8534,859
Jan 8, 2025486.95493.95474.00478.65478.6521,563
Jan 7, 2025467.95490.45467.95484.55484.5531,128
Jan 6, 2025481.80493.65463.65469.55469.5574,167
Jan 3, 2025483.60485.70478.55481.15481.1510,576
Jan 2, 2025484.35491.00476.85478.70478.7014,797
Jan 1, 2025482.65505.00480.20482.30482.3051,569
Dec 31, 2024475.25490.80475.25482.80482.8032,166
Dec 30, 2024479.10488.20473.55484.95484.9532,594
Dec 27, 2024486.80490.45471.90478.40478.4031,517
Dec 26, 2024479.45516.75479.45489.00489.00104,475
Dec 24, 2024478.40484.00473.00477.55477.5538,662
Dec 23, 2024469.40477.40459.10473.80473.8034,382
Dec 20, 2024481.60494.45463.40469.75469.7547,828
Dec 19, 2024465.55481.30461.45479.15479.1530,160
Dec 18, 2024478.55483.95470.60473.50473.5033,127
Dec 17, 2024480.45485.90475.00477.80477.8016,335
Dec 16, 2024480.30484.45473.35482.05482.0512,231
Dec 13, 2024477.10482.00468.00477.85477.8516,629
Dec 12, 2024496.25496.35477.25478.40478.4023,114
Dec 11, 2024491.20498.05485.80493.20493.2051,150
Dec 10, 2024487.00500.35478.90487.60487.6055,979
Dec 9, 2024470.05488.00470.05483.20483.2029,359
Dec 6, 2024475.05493.00470.20472.10472.1047,154
Dec 5, 2024482.30489.85475.05478.95478.9550,809
Dec 4, 2024461.10491.85458.00480.30480.3093,724
Dec 3, 2024458.45475.00458.45461.80461.8035,197
Dec 2, 2024439.05460.00439.05456.85456.8540,909
Nov 29, 2024430.10455.00424.30447.55447.5541,585
Nov 28, 2024435.10447.80430.90432.25432.2536,649
Nov 27, 2024431.00434.90426.30432.65432.6512,695
Nov 26, 2024447.35448.05429.80430.95430.9535,951
Nov 25, 2024423.35444.40423.35439.15439.1573,915
Nov 22, 2024413.00421.60409.50414.00414.0021,962
Nov 21, 2024409.05424.00403.00417.75417.7530,397
Nov 19, 2024425.30427.95406.85408.60408.6056,562
Nov 18, 2024428.35434.65420.50423.25423.2538,327
Nov 14, 2024433.20440.30425.35427.65427.6546,650
Nov 13, 2024447.00447.95422.00424.75424.7538,064
Nov 12, 2024461.70463.85445.00446.20446.2013,193
Nov 11, 2024455.00469.55455.00459.75459.7542,831
Nov 8, 2024472.65472.65457.95463.05463.0554,906
Nov 7, 2024459.60471.15447.20469.15469.1547,368
Nov 6, 2024451.45461.50446.60450.55450.5561,044
Nov 4, 2024450.50450.50429.80433.00433.0024,459
Nov 1, 2024459.85463.05451.85454.70454.7014,465
Oct 31, 2024435.45455.75432.75453.95453.9562,583
Oct 29, 2024468.05484.95462.50476.60476.6025,972
Oct 28, 2024462.30467.75449.15465.25465.2534,064
Oct 25, 2024459.90465.80445.70461.60461.6036,186
Oct 24, 2024475.95477.90460.00460.90460.9016,529
Oct 23, 2024458.85475.50452.35471.65471.6558,750
Oct 22, 2024486.95486.95458.85463.05463.05102,611
Oct 21, 2024510.20514.35487.25490.60490.6037,104
Oct 18, 2024498.45509.00484.65506.15506.1539,921
Oct 17, 2024507.25509.90491.65499.00499.0026,751
Oct 16, 2024512.00512.00499.85507.20507.2041,536
Oct 15, 2024516.90524.90505.00512.15512.1573,345
Oct 14, 2024501.85514.55497.00512.35512.3563,990
Oct 11, 2024496.05504.00488.10498.90498.9028,074
Oct 10, 2024500.10508.15493.50497.55497.5553,070
Oct 9, 2024487.15518.65484.00496.70496.7089,004
Oct 8, 2024449.90486.90444.10479.90479.9062,012
Oct 7, 2024484.45484.45445.55457.75457.7577,481
Oct 4, 2024496.00499.15474.80479.95479.95141,239
Oct 3, 2024445.10496.25442.35491.75491.75244,905
Oct 1, 2024443.15456.45432.55451.15451.15113,123
Sep 30, 2024443.65454.00441.25443.05443.0599,699
Sep 27, 2024439.65446.00433.90439.20439.2030,306
Sep 26, 2024455.70461.50430.55439.05439.05115,566
Sep 25, 2024450.05467.00450.05453.75453.75129,936
Sep 24, 2024433.40446.75429.15443.00443.0073,205
Sep 23, 2024418.25436.60418.25433.40433.4070,647
Sep 20, 2024416.00421.80410.75417.35417.3559,274
Sep 19, 2024425.05427.00399.00414.25414.2581,152
Sep 18, 2024414.30426.70408.90422.75422.75109,934
Sep 17, 2024392.05412.90385.20407.75407.7595,222
Sep 16, 2024386.45393.95384.00391.35391.3556,225
Sep 13, 2024377.10392.00375.25382.80382.8067,087
Sep 12, 2024371.35378.50369.15376.60376.6055,561
Sep 11, 2024368.45376.75363.35368.60368.6062,759
Sep 10, 2024354.00369.95353.20368.30368.3098,723
Sep 9, 2024357.65363.95348.30354.05354.05116,643
Sep 6, 2024358.05360.00347.10356.00356.0039,447
Sep 5, 2024355.15363.90353.90357.60357.6042,306
Sep 4, 2024342.35357.95340.35355.05355.0586,580
Sep 3, 2024344.80352.45343.15345.20345.2065,370
Sep 2, 2024352.60353.00342.60344.75344.7533,588
Aug 30, 2024 1.00 Dividend
Aug 30, 2024349.10358.10347.20351.00351.0044,232
Aug 29, 2024345.75356.00342.10347.25346.2543,990
Aug 28, 2024349.60355.95345.50347.95346.9586,852
Aug 26, 2024348.45352.05342.30349.20348.1968,516
Aug 23, 2024349.00351.50339.00346.75345.75139,224
Aug 22, 2024349.00356.70345.00348.10347.10161,698
Aug 21, 2024329.15347.75326.80345.05344.06171,965
Aug 20, 2024335.70336.50325.95330.00329.0570,907
Aug 19, 2024339.05348.90329.80336.60335.63177,709
Aug 16, 2024328.00338.70315.45336.80335.83178,619
Aug 14, 2024308.70336.00306.60326.00325.06432,891
Aug 13, 2024278.25307.50278.25299.60298.74445,863
Aug 12, 2024278.85284.00271.40277.70276.9034,365
Aug 9, 2024289.95290.00275.85277.15276.3552,484
Aug 8, 2024281.90291.00269.00280.50279.69202,690
Aug 7, 2024250.05282.60245.75277.80277.00112,209
Aug 6, 2024251.20261.25244.75245.80245.0962,279
Aug 5, 2024259.35274.15247.30248.85248.13144,815
Aug 2, 2024265.10271.25258.50259.55258.8057,407
Aug 1, 2024272.75274.65265.55271.00270.2239,835
Jul 31, 2024275.05281.45268.20269.65268.8730,893
Jul 30, 2024276.40282.30275.75278.20277.4015,290
Jul 29, 2024276.40280.00274.10278.70277.9050,770
Jul 26, 2024275.20280.95273.00274.15273.3653,234
Jul 25, 2024271.75284.05268.30273.50272.7197,355
Jul 24, 2024270.55275.70269.85272.45271.6769,889
Jul 23, 2024273.70273.70251.90269.75268.97122,693
Jul 22, 2024270.95278.60266.50273.70272.9169,157
Jul 19, 2024278.30281.00269.00271.25270.47145,572
Jul 18, 2024308.00308.00277.30280.15279.34154,551
Jul 16, 2024271.20292.90270.75285.50284.68127,029
Jul 15, 2024272.00278.50266.40270.65269.8746,837
Jul 12, 2024284.70284.70271.15272.95272.16142,183
Jul 11, 2024270.00290.00268.15281.05280.24263,532
Jul 10, 2024270.00276.30254.40273.30272.51112,025
Jul 9, 2024245.05276.75245.05268.40267.63259,492
Jul 8, 2024248.60257.35245.00247.00246.2945,773
Jul 5, 2024241.00251.00237.50245.50244.7970,287
Jul 4, 2024235.05243.20234.30241.75241.0555,819
Jul 3, 2024233.20236.45231.10235.90235.2214,235
Jul 2, 2024232.15240.75231.05231.60230.9330,770
Jul 1, 2024230.00234.60229.75231.60230.9330,280
Jun 28, 2024233.60234.90229.45232.80232.1322,965
Jun 27, 2024238.25238.25230.00230.35229.6945,093
Jun 26, 2024232.95235.75229.55235.05234.3719,479
Jun 25, 2024235.40237.55231.45232.90232.2333,680
Jun 24, 2024226.25234.75224.75233.95233.2821,150
Jun 21, 2024232.80233.35225.30226.25225.6031,580
Jun 20, 2024228.05234.70226.30230.30229.6441,915
Jun 19, 2024233.40233.40226.05227.65226.9916,202
Jun 18, 2024239.25239.25230.30231.15230.4827,606
Jun 14, 2024236.85242.60235.05236.00235.3219,767
Jun 13, 2024228.95238.50228.70236.85236.1763,823
Jun 12, 2024225.55230.65225.55228.85228.1921,464
Jun 11, 2024228.65229.75224.50225.30224.6560,620
Jun 10, 2024221.85231.00220.50227.70227.04110,122
Jun 7, 2024221.25226.15218.00221.05220.4121,586
Jun 6, 2024228.15229.15216.35218.05217.4269,003
Jun 5, 2024219.70228.35203.10226.15225.5050,404
Jun 4, 2024231.40231.40200.75211.60210.9949,528
Jun 3, 2024239.50239.50226.00228.55227.8956,888
May 31, 2024221.05229.15218.85224.15223.5042,657
May 30, 2024230.40231.95215.90219.00218.3751,392
May 29, 2024233.05238.35230.20231.45230.7825,584
May 28, 2024243.90245.10233.95234.95234.2781,515
May 27, 2024252.40252.40235.90242.00241.30178,835
May 24, 2024268.70271.10262.65264.20263.4412,926
May 23, 2024270.10273.50265.80267.30266.5315,496
May 22, 2024265.15274.95263.65271.20270.4251,082
May 21, 2024271.70278.70264.90268.60267.8327,110
May 17, 2024263.10271.00263.10267.05266.2826,384
May 16, 2024270.00270.00262.05263.05262.2915,194
May 15, 2024267.90272.95264.50266.45265.6824,494
May 14, 2024273.75274.35264.30265.60264.8420,056
May 13, 2024272.25275.90258.20273.45272.66105,121
May 10, 2024263.00271.00256.15269.20268.4264,626
May 9, 2024276.85279.30255.45257.85257.1177,449
May 8, 2024265.25277.75264.10273.75272.9675,819
May 7, 2024267.00276.00262.30264.75263.9983,689
May 6, 2024271.95274.00260.70268.10267.3379,051
May 3, 2024270.00284.00265.00267.60266.83240,303
May 2, 2024245.25268.80241.25264.55263.79146,722
Apr 30, 2024234.50242.50233.05239.95239.2674,510
Apr 29, 2024233.35236.10231.30234.00233.3322,019
Apr 26, 2024238.65238.65230.65231.70231.0341,711
Apr 25, 2024233.05241.95229.05237.85237.1744,926
Apr 24, 2024225.65236.00224.95232.90232.2362,892
Apr 23, 2024228.30228.75223.30224.25223.6012,769
Apr 22, 2024223.45229.75223.45226.65226.0017,144
Apr 19, 2024220.25225.55216.90222.40221.7643,265
Apr 18, 2024228.45231.00220.70222.35221.7151,191
Apr 16, 2024222.55233.70221.80228.25227.5930,620
Apr 15, 2024210.30228.10210.30224.15223.5037,653

Related Tickers

KSL.BO Kalyani Steels Limited
762.05
+4.56%
 
BHARATWIRE.BO Bharat Wire Ropes Limited
182.95
+1.08%
 
GOODLUCK.BO Goodluck India Limited
756.55
+4.77%
 
SUNFLAG.BO Sunflag Iron and Steel Company Limited
241.40
+3.83%
 
UNIABEXAL.BO Uni Abex Alloy Products Limited
2,808.00
+8.24%
 
PRAKASH.BO Prakash Industries Limited
169.40
-0.09%
 
JSL.BO Jindal Stainless Limited
559.15
+3.20%
 
GGENG.BO G G Engineering Limited
0.9900
+2.06%
 
MIDHANI.NS Mishra Dhatu Nigam Limited
279.45
+4.90%
 
JSWSTEEL.BO JSW Steel Limited
1,008.50
+1.80%