NSE: SARDAEN | Series: EQ
-
LTP
527.90
-8.80 (-1.64 %) -
Open
529.00
527.15 -
High
539.50
544.15 -
Low
522.35
518.45 -
Close
528.90
536.70 -
52W High
563.45
19 Mar, 2025 -
52W Low
400.60
28 Jan, 2025
Upper Circuit: 644.04
Lower Circuit: 429.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 529.00 | 539.50 | 522.35 | 527.90 | 528.90 | -7.80 | -1.45 | 563.45 | 400.60 | 461,307 | 24.43 Crore | 19,464 |
| 02 Apr, 2025 | 527.15 | 544.15 | 518.45 | 537.70 | 536.70 | 8.65 | 1.64 | 563.45 | 400.60 | 1,043,430 | 55.58 Crore | 34,510 |
| 01 Apr, 2025 | 516.00 | 539.95 | 515.05 | 526.95 | 528.05 | 14.15 | 2.75 | 563.45 | 400.60 | 974,282 | 51.74 Crore | 42,867 |
| 28 Mar, 2025 | 510.00 | 533.00 | 510.00 | 514.00 | 513.90 | 7.35 | 1.45 | 563.45 | 400.60 | 1,177,876 | 61.33 Crore | 37,075 |
| 27 Mar, 2025 | 486.00 | 510.80 | 482.25 | 508.15 | 506.55 | 22.00 | 4.54 | 563.45 | 400.60 | 1,835,751 | 91.73 Crore | 72,191 |
| 26 Mar, 2025 | 479.00 | 489.85 | 463.90 | 485.00 | 484.55 | 0.40 | 0.08 | 563.45 | 400.60 | 1,399,722 | 67.11 Crore | 48,440 |
| 25 Mar, 2025 | 535.30 | 537.65 | 475.20 | 477.00 | 484.15 | -50.75 | -9.49 | 563.45 | 400.60 | 1,875,010 | 94.18 Crore | 67,043 |
| 24 Mar, 2025 | 549.80 | 555.90 | 532.00 | 534.90 | 534.90 | -10.65 | -1.95 | 563.45 | 400.60 | 832,492 | 45.15 Crore | 26,731 |
| 21 Mar, 2025 | 542.60 | 552.85 | 527.15 | 540.80 | 545.55 | 3.80 | 0.7 | 563.45 | 400.60 | 4,636,524 | 252.42 Crore | 113,249 |
| 20 Mar, 2025 | 541.45 | 549.70 | 528.25 | 542.00 | 541.75 | 2.30 | 0.43 | 563.45 | 400.60 | 838,503 | 45.35 Crore | 35,737 |
| 19 Mar, 2025 | 560.95 | 563.45 | 533.30 | 540.05 | 539.45 | -16.95 | -3.05 | 563.45 | 400.60 | 1,162,134 | 63.22 Crore | 42,565 |
| 18 Mar, 2025 | 538.00 | 557.95 | 536.95 | 557.80 | 556.40 | 18.55 | 3.45 | 557.95 | 400.60 | 1,521,949 | 84.06 Crore | 47,016 |
| 17 Mar, 2025 | 545.10 | 549.90 | 526.25 | 535.60 | 537.85 | -3.20 | -0.59 | 549.90 | 400.60 | 1,417,261 | 76.37 Crore | 59,462 |
| 13 Mar, 2025 | 540.05 | 549.50 | 533.60 | 543.00 | 541.05 | 2.55 | 0.47 | 549.50 | 400.60 | 2,029,635 | 110.30 Crore | 66,858 |
| 12 Mar, 2025 | 531.00 | 539.95 | 523.35 | 539.95 | 538.50 | 11.05 | 2.09 | 539.95 | 400.60 | 2,176,263 | 116.21 Crore | 61,773 |
| 11 Mar, 2025 | 490.40 | 535.00 | 483.00 | 533.00 | 527.45 | 24.90 | 4.95 | 535.00 | 400.60 | 4,226,707 | 218.76 Crore | 110,658 |
| 10 Mar, 2025 | 473.00 | 514.85 | 473.00 | 505.05 | 502.55 | 31.50 | 6.69 | 525.00 | 400.60 | 5,921,793 | 299.12 Crore | 177,820 |
| 07 Mar, 2025 | 477.00 | 486.50 | 467.10 | 473.00 | 471.05 | -4.85 | -1.02 | 525.00 | 400.60 | 570,471 | 27.19 Crore | 32,848 |
| 06 Mar, 2025 | 468.50 | 486.40 | 468.45 | 474.75 | 475.90 | 10.25 | 2.2 | 525.00 | 400.60 | 889,349 | 42.57 Crore | 37,524 |
| 05 Mar, 2025 | 454.05 | 473.50 | 454.05 | 465.00 | 465.65 | 11.40 | 2.51 | 525.00 | 400.60 | 468,097 | 21.85 Crore | 33,451 |
| 04 Mar, 2025 | 443.65 | 457.50 | 442.55 | 456.60 | 454.25 | 4.85 | 1.08 | 525.00 | 400.60 | 389,310 | 17.59 Crore | 33,656 |