The Sandur Manganese & Iron Ores Limited (BOM:504918)
India · Delayed Price · Currency is INR 463.35
+3.60 (0.78%)
At close: Sep 5, 2025
BOM:504918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 463.00 | 468.00 | 458.00 | 459.30 | 459.30 | -0.87% | 23,033 |
| Sep 5, 2025 | 456.05 | 472.95 | 456.00 | 463.35 | 463.35 | 0.78% | 21,137 |
| Sep 4, 2025 | 468.95 | 471.40 | 455.70 | 459.75 | 459.75 | -1.72% | 17,308 |
| Sep 3, 2025 | 461.95 | 469.95 | 456.80 | 467.80 | 467.80 | 3.07% | 17,620 |
| Sep 2, 2025 | 447.95 | 458.15 | 433.75 | 453.85 | 453.85 | 4.39% | 19,407 |
| Sep 1, 2025 | 431.05 | 437.15 | 431.05 | 434.75 | 434.75 | 0.43% | 6,727 |
| Aug 29, 2025 | 436.00 | 438.45 | 429.10 | 432.90 | 432.90 | -0.26% | 11,187 |
| Aug 28, 2025 | 439.90 | 441.05 | 424.10 | 434.05 | 434.05 | 1.06% | 11,036 |
| Aug 26, 2025 | 445.85 | 445.85 | 428.60 | 429.50 | 429.50 | -3.65% | 45,285 |
| Aug 25, 2025 | 449.75 | 453.00 | 445.05 | 445.75 | 445.75 | -0.89% | 12,973 |
| Aug 22, 2025 | 455.55 | 458.80 | 446.00 | 449.75 | 449.75 | -1.63% | 19,628 |
| Aug 21, 2025 | 466.65 | 469.40 | 455.00 | 457.20 | 457.20 | -1.91% | 17,671 |
| Aug 20, 2025 | 468.05 | 469.80 | 464.55 | 466.10 | 466.10 | -0.42% | 7,810 |
| Aug 19, 2025 | 464.90 | 469.70 | 462.50 | 468.05 | 468.05 | 1.11% | 13,235 |
| Aug 18, 2025 | 464.00 | 467.85 | 461.10 | 462.90 | 462.90 | 0.06% | 15,367 |
| Aug 14, 2025 | 470.00 | 470.00 | 460.00 | 462.60 | 462.60 | -0.27% | 8,690 |
| Aug 13, 2025 | 469.05 | 473.40 | 461.05 | 463.85 | 463.85 | -1.39% | 28,069 |
| Aug 12, 2025 | 470.25 | 475.00 | 465.60 | 470.40 | 470.40 | 0.37% | 12,635 |
| Aug 11, 2025 | 480.00 | 480.60 | 467.35 | 468.65 | 468.65 | -2.60% | 34,558 |
| Aug 8, 2025 | 497.45 | 502.00 | 460.35 | 481.15 | 481.15 | -0.78% | 130,690 |
| Aug 7, 2025 | 489.95 | 489.95 | 477.75 | 484.95 | 484.95 | -0.01% | 27,327 |
| Aug 6, 2025 | 483.65 | 490.85 | 475.05 | 485.00 | 485.00 | 3.60% | 84,739 |
| Aug 5, 2025 | 446.05 | 476.45 | 443.50 | 468.15 | 468.15 | 4.29% | 66,766 |
| Aug 4, 2025 | 446.25 | 452.45 | 440.90 | 448.90 | 448.90 | 0.70% | 12,752 |
| Aug 1, 2025 | 450.30 | 453.55 | 441.95 | 445.80 | 445.80 | -1.22% | 16,607 |
| Jul 31, 2025 | 431.20 | 466.50 | 431.20 | 451.30 | 451.30 | 0.03% | 25,226 |
| Jul 30, 2025 | 455.00 | 460.00 | 447.85 | 451.15 | 451.15 | -0.25% | 22,736 |
| Jul 29, 2025 | 454.65 | 454.65 | 439.05 | 452.30 | 452.30 | 2.50% | 17,133 |
| Jul 28, 2025 | 460.15 | 464.35 | 440.05 | 441.25 | 441.25 | -4.11% | 18,536 |
| Jul 25, 2025 | 470.15 | 472.25 | 456.75 | 460.15 | 460.15 | -2.57% | 9,384 |
| Jul 24, 2025 | 479.05 | 481.40 | 471.10 | 472.30 | 472.30 | -0.91% | 5,218 |
| Jul 23, 2025 | 473.00 | 478.05 | 471.60 | 476.65 | 476.65 | 1.16% | 5,070 |
| Jul 22, 2025 | 475.00 | 485.80 | 470.00 | 471.20 | 471.20 | -0.77% | 13,930 |
| Jul 21, 2025 | 476.65 | 486.40 | 470.30 | 474.85 | 474.85 | -0.38% | 26,109 |
| Jul 18, 2025 | 473.25 | 488.00 | 470.00 | 476.65 | 476.65 | 1.21% | 23,102 |
| Jul 17, 2025 | 470.10 | 476.40 | 468.95 | 470.95 | 470.95 | -0.20% | 14,292 |
| Jul 16, 2025 | 475.85 | 479.25 | 470.05 | 471.90 | 471.90 | -0.34% | 17,312 |
| Jul 15, 2025 | 470.00 | 481.35 | 469.50 | 473.50 | 473.50 | 0.93% | 17,593 |
| Jul 14, 2025 | 470.30 | 476.65 | 467.55 | 469.15 | 469.15 | -1.19% | 6,198 |
| Jul 11, 2025 | 478.90 | 482.20 | 472.60 | 474.80 | 474.80 | 0.09% | 11,907 |
| Jul 10, 2025 | 480.60 | 482.00 | 473.00 | 474.35 | 474.35 | -1.12% | 4,859 |
| Jul 9, 2025 | 479.40 | 484.00 | 473.90 | 479.70 | 479.70 | 1.17% | 8,298 |
| Jul 8, 2025 | 480.00 | 486.85 | 471.70 | 474.15 | 474.15 | -1.51% | 17,797 |
| Jul 7, 2025 | 494.95 | 496.00 | 479.75 | 481.40 | 481.40 | -2.73% | 15,542 |
| Jul 4, 2025 | 498.00 | 506.00 | 492.10 | 494.90 | 494.90 | -0.23% | 33,640 |
| Jul 3, 2025 | 461.10 | 498.85 | 461.10 | 496.05 | 496.05 | 5.35% | 88,637 |
| Jul 2, 2025 | 476.35 | 478.25 | 468.60 | 470.85 | 470.85 | 0.42% | 9,715 |
| Jul 1, 2025 | 478.00 | 479.90 | 467.75 | 468.90 | 468.90 | -1.86% | 10,822 |
| Jun 30, 2025 | 491.90 | 491.90 | 475.10 | 477.80 | 477.80 | -1.02% | 6,273 |
| Jun 27, 2025 | 489.05 | 492.10 | 478.95 | 482.70 | 482.70 | 0.09% | 16,961 |