The Sandur Manganese & Iron Ores Limited (BOM:504918)
India · Delayed Price · Currency is INR 182.95
+1.30 (0.72%)
At close: Apr 2, 2026
BOM:504918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 177.00 | 183.85 | 174.95 | 182.95 | 182.95 | 0.72% | 50,235 |
| Apr 1, 2026 | 176.95 | 183.65 | 175.95 | 181.65 | 181.65 | 5.76% | 63,227 |
| Mar 30, 2026 | 179.75 | 180.65 | 170.55 | 171.75 | 171.75 | -3.94% | 87,080 |
| Mar 27, 2026 | 179.80 | 181.00 | 172.00 | 178.80 | 178.80 | -0.89% | 122,869 |
| Mar 25, 2026 | 177.20 | 184.20 | 177.20 | 180.40 | 180.40 | 1.98% | 105,048 |
| Mar 24, 2026 | 174.00 | 179.00 | 172.00 | 176.90 | 176.90 | 2.97% | 89,203 |
| Mar 23, 2026 | 184.30 | 184.30 | 171.20 | 171.80 | 171.80 | -7.26% | 85,489 |
| Mar 20, 2026 | 182.10 | 191.95 | 182.10 | 185.25 | 185.25 | 2.75% | 96,553 |
| Mar 19, 2026 | 187.00 | 187.00 | 179.75 | 180.30 | 180.30 | -4.22% | 68,981 |
| Mar 18, 2026 | 189.15 | 190.85 | 187.00 | 188.25 | 188.25 | -0.13% | 50,488 |
| Mar 17, 2026 | 184.05 | 190.20 | 180.90 | 188.50 | 188.50 | 3.51% | 113,300 |
| Mar 16, 2026 | 191.80 | 192.70 | 181.35 | 182.10 | 182.10 | -5.03% | 139,630 |
| Mar 13, 2026 | 197.30 | 198.50 | 190.40 | 191.75 | 191.75 | -4.03% | 92,906 |
| Mar 12, 2026 | 198.50 | 202.90 | 195.00 | 199.80 | 199.80 | -0.60% | 109,044 |
| Mar 11, 2026 | 198.85 | 207.90 | 198.85 | 201.00 | 201.00 | 1.06% | 128,414 |
| Mar 10, 2026 | 197.25 | 199.90 | 195.15 | 198.90 | 198.90 | 3.32% | 82,473 |
| Mar 9, 2026 | 196.35 | 197.60 | 191.15 | 192.50 | 192.50 | -4.21% | 85,864 |
| Mar 6, 2026 | 201.25 | 203.90 | 199.20 | 200.95 | 200.95 | -0.17% | 28,910 |
| Mar 5, 2026 | 200.05 | 202.40 | 197.70 | 201.30 | 201.30 | 1.95% | 84,236 |
| Mar 4, 2026 | 200.00 | 204.75 | 196.50 | 197.45 | 197.45 | -4.61% | 184,168 |
| Mar 2, 2026 | 203.10 | 212.20 | 202.15 | 207.00 | 207.00 | -4.21% | 136,385 |
| Feb 27, 2026 | 221.00 | 223.90 | 214.45 | 216.10 | 216.10 | -1.77% | 155,720 |
| Feb 26, 2026 | 214.70 | 222.00 | 209.05 | 220.00 | 220.00 | 3.12% | 238,669 |
| Feb 25, 2026 | 197.00 | 214.80 | 197.00 | 213.35 | 213.35 | 9.38% | 409,759 |
| Feb 24, 2026 | 195.55 | 197.75 | 192.75 | 195.05 | 195.05 | -1.34% | 40,985 |
| Feb 23, 2026 | 202.25 | 204.45 | 195.90 | 197.70 | 197.70 | -1.93% | 46,047 |
| Feb 20, 2026 | 201.55 | 205.15 | 201.00 | 201.60 | 201.60 | -0.88% | 37,703 |
| Feb 19, 2026 | 208.50 | 210.00 | 202.20 | 203.40 | 203.40 | -2.28% | 50,942 |
| Feb 18, 2026 | 204.25 | 211.60 | 204.25 | 208.15 | 208.15 | 1.96% | 68,765 |
| Feb 17, 2026 | 205.10 | 207.40 | 204.00 | 204.15 | 204.15 | -1.31% | 24,547 |
| Feb 16, 2026 | 201.65 | 207.30 | 201.65 | 206.85 | 206.85 | -0.12% | 61,035 |
| Feb 13, 2026 | 207.30 | 211.25 | 205.00 | 207.10 | 207.10 | -0.84% | 69,898 |
| Feb 12, 2026 | 213.45 | 213.45 | 207.00 | 208.85 | 208.85 | -2.16% | 64,607 |
| Feb 11, 2026 | 211.85 | 215.15 | 210.45 | 213.45 | 213.45 | 0.76% | 61,888 |
| Feb 10, 2026 | 215.10 | 216.70 | 211.00 | 211.85 | 211.85 | -0.68% | 58,804 |
| Feb 9, 2026 | 212.50 | 217.95 | 211.10 | 213.30 | 213.30 | 0.47% | 112,989 |
| Feb 6, 2026 | 211.95 | 215.50 | 209.50 | 212.30 | 212.30 | -0.52% | 130,212 |
| Feb 5, 2026 | 225.55 | 225.55 | 211.00 | 213.40 | 213.40 | -7.70% | 206,611 |
| Feb 4, 2026 | 222.00 | 232.00 | 221.25 | 231.20 | 231.20 | 3.40% | 197,295 |
| Feb 3, 2026 | 227.20 | 229.00 | 218.65 | 223.60 | 223.60 | 3.49% | 115,849 |
| Feb 2, 2026 | 213.65 | 219.00 | 210.20 | 216.05 | 216.05 | 1.10% | 137,098 |
| Feb 1, 2026 | 218.00 | 226.70 | 207.95 | 213.70 | 213.70 | -3.67% | 200,798 |
| Jan 30, 2026 | 229.40 | 229.75 | 220.45 | 221.85 | 221.85 | -3.92% | 225,679 |
| Jan 29, 2026 | 221.05 | 231.95 | 220.30 | 230.90 | 230.90 | 5.17% | 192,327 |
| Jan 28, 2026 | 211.20 | 227.75 | 211.20 | 219.55 | 219.55 | 3.95% | 271,265 |
| Jan 27, 2026 | 205.45 | 214.35 | 204.80 | 211.20 | 211.20 | 2.75% | 247,088 |
| Jan 23, 2026 | 219.15 | 219.15 | 203.60 | 205.55 | 205.55 | -4.48% | 96,889 |
| Jan 22, 2026 | 218.25 | 222.90 | 213.70 | 215.20 | 215.20 | -0.46% | 134,927 |
| Jan 21, 2026 | 214.65 | 221.75 | 213.35 | 216.20 | 216.20 | 0.28% | 238,451 |
| Jan 20, 2026 | 221.65 | 227.00 | 214.50 | 215.60 | 215.60 | -5.13% | 186,865 |