NSE · SARDAEN · stock
Sarda Energy & Minerals Limited (SARDAEN) stock price history
Every NSE trading session of Sarda Energy & Minerals Limited from Dec 3, 2009 to Nov 13, 2026: 4,182 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SARDAEN adjusted close, 2009 to 2026
- ₹623.76
- All time high, 2025
- ₹621.62
- 52 week high, ₹424.05 low
- 4,182
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SARDAEN key facts
- Sarda Energy & Minerals Limited (SARDAEN) closed at ₹444.30 on Nov 13, 2026 on NSE.
- SARDAEN's all time high close is ₹623.76, set on Sep 15, 2025; its all time low close is ₹5.93 on Aug 6, 2013.
- SARDAEN's 52 week range is ₹424.05 to ₹621.62.
- SARDAEN returned -13.3% over the year to Nov 13, 2026 and +454.9% over five years.
- Over ten years SARDAEN returned +1,888%, +34.8% a year compounded.
- SARDAEN's deepest drawdown was -82.7% from Jan 15, 2018 to Mar 23, 2020.
- DataCedar holds 4,182 daily sessions of SARDAEN history from Dec 3, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SARDAEN price chart, 2009 to 2026
SARDAEN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -14.8% |
| 6 months | -21.9% |
| Year to date | -13.7% |
| 1 year | -13.3% |
| 3 years | +108.8% |
| 5 years | +454.9% |
| 10 years | +1,888% |
| Since Dec 3, 2009 | +3,192% |
| Compound annual growth, 16.9 years | +22.9% |
SARDAEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹623.76 on Sep 15, 2025
- All time low close
- ₹5.93 on Aug 6, 2013
- 52 week high
- ₹621.62 on Apr 28, 2026
- 52 week low
- ₹424.05 on Nov 2, 2026
- Deepest drawdown
- -82.7% from Jan 15, 2018 to Mar 23, 2020, recovered Jun 11, 2021
- Best single session
- +20.0% on Aug 7, 2017
- Worst single session
- -20.0% on May 23, 2022
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2009
- 32.9×
- Best calendar year
- 2023, +145%
- Worst calendar year
- 2011, -76%
SARDAEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 3, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹518.96 | ₹621.62 | ₹424.05 | ₹444.30 | -14.3% | 123.1M | 214 |
| 2025 | ₹479.65 | ₹637.30 | ₹394.10 | ₹518.56 | +8.1% | 272M | 249 |
| 2024 | ₹249.49 | ₹521.68 | ₹178.60 | ₹479.60 | +91.1% | 189.6M | 246 |
| 2023 | ₹101.88 | ₹262.57 | ₹95.18 | ₹250.93 | +144.6% | 106.9M | 245 |
| 2022 | ₹79.44 | ₹133.07 | ₹68.91 | ₹102.58 | +30.4% | 146.5M | 248 |
| 2021 | ₹32.53 | ₹91.97 | ₹28.40 | ₹78.67 | +142.1% | 259.2M | 248 |
| 2020 | ₹21.24 | ₹34.48 | ₹9.31 | ₹32.50 | +54.4% | 222.4M | 251 |
| 2019 | ₹24.48 | ₹30.60 | ₹13.13 | ₹21.04 | -14.0% | 92.8M | 243 |
| 2018 | ₹46.12 | ₹58.40 | ₹20.89 | ₹24.48 | -46.4% | 200.4M | 246 |
| 2017 | ₹19.83 | ₹48.83 | ₹19.83 | ₹45.65 | +130.5% | 288.9M | 248 |
| 2016 | ₹9.48 | ₹26.65 | ₹6.64 | ₹19.81 | +108.5% | 289.6M | 246 |
| 2015 | ₹16.56 | ₹17.28 | ₹7.83 | ₹9.50 | -42.9% | 94.8M | 246 |
| 2014 | ₹9.02 | ₹34.44 | ₹8.04 | ₹16.63 | +85.7% | 126.1M | 244 |
| 2013 | ₹10.90 | ₹11.93 | ₹5.82 | ₹8.96 | -17.0% | 39.2M | 248 |
| 2012 | ₹6.09 | ₹12.78 | ₹5.93 | ₹10.80 | +75.5% | 67.9M | 245 |
| 2011 | ₹26.48 | ₹27.10 | ₹5.84 | ₹6.15 | -76.0% | 76.7M | 246 |
| 2010 | ₹16.27 | ₹30.05 | ₹13.74 | ₹25.68 | +59.8% | 361.7M | 250 |
| 2009 | ₹13.74 | ₹17.50 | ₹11.80 | ₹16.07 | n/a | 4.7M | 19 |
SARDAEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹444.30 | +0.8% |
| October 2026 | ₹440.85 | -11.4% |
| September 2026 | ₹497.30 | -0.3% |
| August 2026 | ₹498.90 | -3.1% |
| July 2026 | ₹514.63 | +4.1% |
| June 2026 | ₹494.40 | -3.1% |
| May 2026 | ₹509.99 | -13.5% |
| April 2026 | ₹589.29 | +15.8% |
| March 2026 | ₹508.70 | -7.4% |
| February 2026 | ₹549.49 | +12.6% |
| January 2026 | ₹487.93 | -5.9% |
| December 2025 | ₹518.56 | +6.3% |
About the SARDAEN data
Daily bars. 4,182 sessions from Dec 3, 2009 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ASARDAEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
SARDAEN share price history
