The Sandur Manganese & Iron Ores Limited (BOM:504918)
India · Delayed Price · Currency is INR 198.90
+6.40 (3.32%)
At close: Mar 10, 2026
BOM:504918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 227.75 | 230.70 | 222.30 | 227.25 | 227.25 | -0.48% | 126,277 |
| Jan 16, 2026 | 234.05 | 234.45 | 226.10 | 228.35 | 228.35 | -1.74% | 125,721 |
| Jan 14, 2026 | 229.40 | 235.65 | 227.50 | 232.40 | 232.40 | 2.02% | 173,266 |
| Jan 13, 2026 | 234.40 | 236.25 | 222.75 | 227.80 | 227.80 | -0.91% | 258,499 |
| Jan 12, 2026 | 225.75 | 232.50 | 213.70 | 229.90 | 229.90 | 2.18% | 521,888 |
| Jan 9, 2026 | 230.05 | 242.15 | 222.00 | 225.00 | 225.00 | -5.62% | 449,390 |
| Jan 8, 2026 | 263.55 | 263.55 | 236.95 | 238.40 | 238.40 | -9.41% | 538,850 |
| Jan 7, 2026 | 257.60 | 266.85 | 256.25 | 263.15 | 263.15 | 2.00% | 261,676 |
| Jan 6, 2026 | 260.40 | 264.65 | 257.20 | 258.00 | 258.00 | -0.58% | 155,061 |
| Jan 5, 2026 | 266.30 | 272.85 | 255.55 | 259.50 | 259.50 | -1.96% | 429,767 |
| Jan 2, 2026 | 245.75 | 268.80 | 245.75 | 264.70 | 264.70 | 8.26% | 1,493,704 |
| Jan 1, 2026 | 243.25 | 245.90 | 241.15 | 244.50 | 244.50 | 0.68% | 119,015 |
| Dec 31, 2025 | 244.60 | 247.00 | 236.65 | 242.85 | 242.85 | 0.77% | 493,913 |
| Dec 30, 2025 | 232.15 | 243.75 | 230.75 | 241.00 | 241.00 | 3.59% | 345,514 |
| Dec 29, 2025 | 244.80 | 244.80 | 228.25 | 232.65 | 232.65 | -4.22% | 424,359 |