Price Data Selection & Download
Sarda Energy & Minerals Share Price All Time Records & Statistics (Dec 2009 - May 2026)
4062 daily OHLCV records on NSE from Dec. 2009 to May 2026. For live price, key ratios and fundamentals, see SARDAEN share price.
Share Price All Time High
₹639.75
September 16, 2025
NSE Exchange
Share Price All Time Low
₹7.10
August 06, 2013
NSE Exchange
Highest Volume Trading Day
29,754,740
April 20, 2010 • ₹30.75
NSE Exchange
Share Price History Data (Dec 2009 - May 2026)
SARDAEN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹532.85 | ₹544.50 | ₹520.20 | ₹521.55 | 606,946 |
| 2026-05-26 | ₹543.90 | ₹547.65 | ₹527.00 | ₹532.90 | 1,069,719 |
| 2026-05-25 | ₹572.00 | ₹578.80 | ₹539.00 | ₹543.90 | 1,460,033 |
| 2026-05-22 | ₹565.95 | ₹570.00 | ₹560.75 | ₹568.35 | 287,178 |
| 2026-05-21 | ₹559.50 | ₹573.00 | ₹557.20 | ₹562.05 | 600,724 |
| 2026-05-20 | ₹535.50 | ₹557.85 | ₹530.10 | ₹554.25 | 662,992 |
| 2026-05-19 | ₹535.25 | ₹541.05 | ₹526.80 | ₹537.95 | 305,247 |
| 2026-05-18 | ₹541.00 | ₹542.00 | ₹515.40 | ₹536.80 | 914,678 |
| 2026-05-15 | ₹564.00 | ₹565.60 | ₹542.15 | ₹544.70 | 470,378 |
| 2026-05-14 | ₹573.35 | ₹580.65 | ₹560.95 | ₹563.80 | 418,036 |
| 2026-05-13 | ₹563.40 | ₹583.95 | ₹558.10 | ₹570.90 | 736,134 |
| 2026-05-12 | ₹579.00 | ₹582.15 | ₹560.10 | ₹562.15 | 426,199 |
| 2026-05-11 | ₹588.00 | ₹593.50 | ₹575.50 | ₹579.05 | 362,744 |
| 2026-05-08 | ₹594.05 | ₹605.85 | ₹586.40 | ₹589.15 | 396,450 |
| 2026-05-07 | ₹592.20 | ₹599.70 | ₹588.00 | ₹593.95 | 466,186 |
| 2026-05-06 | ₹589.00 | ₹592.00 | ₹575.60 | ₹588.60 | 402,377 |
| 2026-05-05 | ₹593.95 | ₹597.60 | ₹580.75 | ₹585.15 | 301,096 |
| 2026-05-04 | ₹596.20 | ₹598.70 | ₹585.20 | ₹591.30 | 278,170 |
| 2026-04-30 | ₹593.25 | ₹596.70 | ₹583.15 | ₹591.55 | 392,625 |
| 2026-04-29 | ₹605.05 | ₹608.50 | ₹589.10 | ₹593.25 | 491,346 |
| 2026-04-28 | ₹617.00 | ₹624.00 | ₹600.00 | ₹602.65 | 986,537 |
| 2026-04-27 | ₹588.40 | ₹615.00 | ₹587.00 | ₹612.70 | 2,366,094 |
| 2026-04-24 | ₹586.60 | ₹594.40 | ₹580.05 | ₹581.40 | 211,436 |
| 2026-04-23 | ₹591.70 | ₹598.35 | ₹585.05 | ₹586.60 | 485,407 |
| 2026-04-22 | ₹575.95 | ₹593.20 | ₹574.50 | ₹591.80 | 632,873 |
| 2026-04-21 | ₹585.60 | ₹590.00 | ₹572.00 | ₹573.90 | 316,292 |
| 2026-04-20 | ₹598.00 | ₹598.30 | ₹582.00 | ₹583.90 | 523,775 |
| 2026-04-17 | ₹600.00 | ₹604.00 | ₹591.85 | ₹595.50 | 853,661 |
| 2026-04-16 | ₹589.00 | ₹599.20 | ₹585.95 | ₹597.10 | 1,476,465 |
| 2026-04-15 | ₹589.80 | ₹592.00 | ₹579.35 | ₹583.35 | 729,392 |
| 2026-04-13 | ₹550.95 | ₹594.30 | ₹543.15 | ₹579.00 | 4,815,900 |
| 2026-04-10 | ₹550.00 | ₹557.75 | ₹547.00 | ₹554.60 | 386,787 |
| 2026-04-09 | ₹541.55 | ₹559.00 | ₹541.00 | ₹546.65 | 680,845 |
| 2026-04-08 | ₹545.00 | ₹554.40 | ₹536.90 | ₹541.55 | 377,210 |
| 2026-04-07 | ₹520.50 | ₹532.60 | ₹519.40 | ₹528.10 | 382,356 |
| 2026-04-06 | ₹517.90 | ₹526.35 | ₹514.10 | ₹524.95 | 264,759 |
| 2026-04-02 | ₹515.60 | ₹526.70 | ₹502.00 | ₹519.20 | 807,891 |
| 2026-04-01 | ₹515.00 | ₹533.05 | ₹510.20 | ₹525.50 | 553,849 |
| 2026-03-30 | ₹500.00 | ₹517.15 | ₹495.40 | ₹510.65 | 624,378 |
| 2026-03-27 | ₹516.50 | ₹516.50 | ₹505.10 | ₹508.50 | 439,754 |
| 2026-03-25 | ₹514.00 | ₹526.35 | ₹512.70 | ₹517.95 | 360,514 |
| 2026-03-24 | ₹494.05 | ₹516.00 | ₹485.70 | ₹512.70 | 514,724 |
| 2026-03-23 | ₹501.00 | ₹504.45 | ₹477.80 | ₹485.70 | 514,138 |
| 2026-03-20 | ₹520.50 | ₹525.50 | ₹506.30 | ₹508.75 | 462,140 |
| 2026-03-19 | ₹519.00 | ₹522.15 | ₹507.00 | ₹509.65 | 296,648 |
| 2026-03-18 | ₹528.00 | ₹534.60 | ₹523.45 | ₹526.95 | 423,858 |
| 2026-03-17 | ₹513.10 | ₹524.55 | ₹502.20 | ₹522.35 | 407,103 |
| 2026-03-16 | ₹531.95 | ₹531.95 | ₹499.05 | ₹505.40 | 737,947 |
| 2026-03-13 | ₹546.00 | ₹548.00 | ₹525.20 | ₹530.35 | 416,062 |
| 2026-03-12 | ₹541.95 | ₹555.00 | ₹530.00 | ₹550.60 | 407,444 |
| 2026-03-11 | ₹544.85 | ₹556.90 | ₹540.50 | ₹544.35 | 349,446 |
| 2026-03-10 | ₹550.40 | ₹557.00 | ₹542.60 | ₹544.85 | 390,151 |
| 2026-03-09 | ₹545.00 | ₹545.30 | ₹522.35 | ₹539.65 | 582,808 |
| 2026-03-06 | ₹545.70 | ₹562.05 | ₹545.25 | ₹553.50 | 928,299 |
| 2026-03-05 | ₹522.00 | ₹545.50 | ₹522.00 | ₹542.65 | 764,680 |
| 2026-03-04 | ₹534.95 | ₹542.50 | ₹516.05 | ₹521.40 | 550,936 |
| 2026-03-02 | ₹537.95 | ₹556.90 | ₹531.10 | ₹544.70 | 1,029,893 |
| 2026-02-27 | ₹518.90 | ₹561.00 | ₹515.95 | ₹551.60 | 6,321,104 |
| 2026-02-26 | ₹536.00 | ₹536.80 | ₹516.80 | ₹518.90 | 311,075 |
| 2026-02-25 | ₹519.35 | ₹535.00 | ₹515.10 | ₹532.20 | 614,433 |
| 2026-02-24 | ₹511.25 | ₹521.00 | ₹508.25 | ₹519.35 | 395,889 |
| 2026-02-23 | ₹512.00 | ₹522.55 | ₹507.35 | ₹511.60 | 376,596 |
| 2026-02-20 | ₹507.00 | ₹516.30 | ₹504.05 | ₹512.00 | 123,168 |
| 2026-02-19 | ₹511.95 | ₹517.90 | ₹504.50 | ₹510.60 | 178,709 |
| 2026-02-18 | ₹515.00 | ₹519.25 | ₹508.60 | ₹510.70 | 191,370 |
| 2026-02-17 | ₹508.00 | ₹516.90 | ₹501.20 | ₹512.20 | 360,013 |
| 2026-02-16 | ₹497.50 | ₹506.50 | ₹492.65 | ₹504.65 | 215,542 |
| 2026-02-13 | ₹496.40 | ₹506.65 | ₹490.30 | ₹502.50 | 243,196 |
| 2026-02-12 | ₹510.00 | ₹512.00 | ₹498.00 | ₹499.05 | 346,616 |
| 2026-02-11 | ₹510.15 | ₹512.10 | ₹495.35 | ₹502.60 | 324,121 |
| 2026-02-10 | ₹515.70 | ₹522.85 | ₹509.05 | ₹510.75 | 432,603 |
| 2026-02-09 | ₹499.00 | ₹518.95 | ₹490.00 | ₹514.15 | 1,290,303 |
| 2026-02-06 | ₹529.45 | ₹534.00 | ₹517.70 | ₹529.55 | 404,195 |
| 2026-02-05 | ₹521.35 | ₹538.00 | ₹515.05 | ₹529.45 | 735,193 |
| 2026-02-04 | ₹501.05 | ₹528.55 | ₹498.95 | ₹521.35 | 593,869 |
| 2026-02-03 | ₹495.00 | ₹508.95 | ₹489.15 | ₹504.50 | 442,044 |
| 2026-02-02 | ₹471.00 | ₹489.75 | ₹467.00 | ₹487.15 | 227,522 |
| 2026-02-01 | ₹489.85 | ₹491.25 | ₹471.00 | ₹472.50 | 138,949 |
| 2026-01-30 | ₹483.35 | ₹492.00 | ₹476.30 | ₹489.80 | 200,491 |
| 2026-01-29 | ₹482.20 | ₹490.05 | ₹476.80 | ₹487.45 | 331,281 |
| 2026-01-28 | ₹477.50 | ₹486.70 | ₹475.50 | ₹482.30 | 199,462 |
| 2026-01-27 | ₹464.90 | ₹479.90 | ₹459.45 | ₹477.00 | 332,677 |
| 2026-01-23 | ₹468.00 | ₹474.90 | ₹462.05 | ₹464.25 | 255,745 |
| 2026-01-22 | ₹464.50 | ₹471.00 | ₹461.50 | ₹468.10 | 174,055 |
| 2026-01-21 | ₹462.40 | ₹467.80 | ₹453.10 | ₹462.50 | 338,623 |
| 2026-01-20 | ₹487.55 | ₹491.10 | ₹459.95 | ₹462.40 | 292,933 |
| 2026-01-19 | ₹488.20 | ₹493.00 | ₹480.60 | ₹487.55 | 338,499 |
| 2026-01-16 | ₹486.45 | ₹494.30 | ₹483.05 | ₹491.65 | 279,129 |
| 2026-01-14 | ₹482.70 | ₹492.40 | ₹481.55 | ₹486.80 | 363,858 |
| 2026-01-13 | ₹495.05 | ₹498.30 | ₹477.25 | ₹482.70 | 287,857 |
| 2026-01-12 | ₹477.75 | ₹497.55 | ₹465.00 | ₹492.80 | 855,858 |
| 2026-01-09 | ₹494.80 | ₹494.85 | ₹475.00 | ₹477.75 | 369,205 |
| 2026-01-08 | ₹509.90 | ₹511.05 | ₹481.85 | ₹494.80 | 675,866 |
| 2026-01-07 | ₹503.50 | ₹512.90 | ₹501.55 | ₹510.90 | 252,384 |
| 2026-01-06 | ₹517.70 | ₹517.90 | ₹501.10 | ₹503.50 | 379,771 |
| 2026-01-05 | ₹525.80 | ₹525.80 | ₹500.95 | ₹516.70 | 654,610 |
| 2026-01-02 | ₹511.35 | ₹525.80 | ₹511.30 | ₹523.00 | 348,758 |
| 2026-01-01 | ₹520.95 | ₹523.00 | ₹505.20 | ₹509.75 | 385,888 |
Sarda Energy & Minerals Share Price Performance Analysis (Dec 2009 - May 2026)
SARDAEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.31%
₹509.75 → ₹521.55
Year to Date
Price Volatility
7.02%
Low Volatility
Year to Date
Average Daily Volume
609,032
Year to Date Average
NSE Exchange
Sarda Energy & Minerals Share Price History – Frequently Asked Questions
Common questions about SARDAEN historical data and records. Examine Sarda Energy & Minerals quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Sarda Energy & Minerals (SARDAEN)?
The all-time high share price of Sarda Energy & Minerals was ₹639.75 recorded on September 16, 2025 on the NSE exchange.
What is the all-time low share price of Sarda Energy & Minerals (SARDAEN)?
The all-time low share price of Sarda Energy & Minerals was ₹7.1 recorded on August 06, 2013 on the NSE exchange.
How can I download SARDAEN historical share price data?
You can download Sarda Energy & Minerals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SARDAEN shares?
The highest trading volume day for Sarda Energy & Minerals was 29,754,740 shares traded on April 20, 2010 on the NSE exchange, with share price at ₹30.75.