The Sandur Manganese & Iron Ores Limited (BOM:504918)
India · Delayed Price · Currency is INR 205.55
-9.65 (-4.48%)
At close: Jan 23, 2026
BOM:504918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 241.05 | 252.90 | 239.65 | 242.90 | 242.90 | 0.79% | 675,425 |
| Dec 24, 2025 | 227.55 | 253.15 | 227.55 | 241.00 | 241.00 | 5.96% | 2,631,180 |
| Dec 23, 2025 | 221.25 | 233.80 | 220.55 | 227.45 | 227.45 | 2.83% | 628,333 |
| Dec 22, 2025 | 218.05 | 224.00 | 216.05 | 221.20 | 221.20 | 2.01% | 329,910 |
| Dec 19, 2025 | 213.75 | 222.50 | 211.90 | 216.85 | 216.85 | 2.70% | 432,742 |
| Dec 18, 2025 | 204.45 | 220.50 | 200.70 | 211.15 | 211.15 | 3.00% | 290,806 |
| Dec 17, 2025 | 210.45 | 211.85 | 202.50 | 205.00 | 205.00 | -0.39% | 95,724 |
| Dec 16, 2025 | 210.10 | 212.90 | 205.30 | 205.80 | 205.80 | -3.63% | 85,544 |
| Dec 15, 2025 | 214.45 | 217.05 | 210.90 | 213.55 | 213.55 | -1.02% | 92,604 |
| Dec 12, 2025 | 201.75 | 221.00 | 199.35 | 215.75 | 215.75 | 9.10% | 1,383,972 |
| Dec 11, 2025 | 197.70 | 199.50 | 194.50 | 197.75 | 197.75 | 0.05% | 59,756 |
| Dec 10, 2025 | 198.00 | 202.10 | 195.40 | 197.65 | 197.65 | 0.36% | 135,099 |
| Dec 9, 2025 | 196.05 | 197.55 | 190.55 | 196.95 | 196.95 | -0.28% | 50,738 |
| Dec 8, 2025 | 202.05 | 208.05 | 194.65 | 197.50 | 197.50 | -2.20% | 131,725 |
| Dec 5, 2025 | 205.00 | 205.90 | 201.05 | 201.95 | 201.95 | -2.20% | 89,563 |
| Dec 4, 2025 | 206.05 | 210.30 | 205.05 | 206.50 | 206.50 | -0.48% | 79,814 |
| Dec 3, 2025 | 211.70 | 211.70 | 205.05 | 207.50 | 207.50 | -0.34% | 125,183 |
| Dec 2, 2025 | 210.05 | 212.75 | 205.25 | 208.20 | 208.20 | -1.54% | 86,322 |
| Dec 1, 2025 | 215.50 | 217.35 | 210.75 | 211.45 | 211.45 | -1.05% | 107,107 |
| Nov 28, 2025 | 212.95 | 221.70 | 209.85 | 213.70 | 213.70 | 0.87% | 339,359 |
| Nov 27, 2025 | 207.95 | 218.80 | 207.50 | 211.85 | 211.85 | 3.49% | 372,305 |
| Nov 26, 2025 | 199.25 | 207.75 | 199.25 | 204.70 | 204.70 | 2.63% | 274,751 |
| Nov 25, 2025 | 195.50 | 200.05 | 194.50 | 199.45 | 199.45 | 2.02% | 79,939 |
| Nov 24, 2025 | 201.00 | 206.80 | 194.60 | 195.50 | 195.50 | -3.46% | 93,820 |
| Nov 21, 2025 | 207.85 | 207.85 | 201.55 | 202.50 | 202.50 | -2.62% | 54,376 |
| Nov 20, 2025 | 207.15 | 210.45 | 205.20 | 207.95 | 207.95 | 0.56% | 215,945 |
| Nov 19, 2025 | 216.30 | 218.25 | 205.60 | 206.80 | 206.80 | -3.84% | 157,633 |
| Nov 18, 2025 | 219.00 | 219.00 | 211.05 | 215.05 | 215.05 | -1.67% | 55,057 |
| Nov 17, 2025 | 222.45 | 227.90 | 218.05 | 218.70 | 218.70 | -1.64% | 98,430 |
| Nov 14, 2025 | 219.25 | 224.50 | 215.75 | 222.35 | 222.35 | 1.32% | 92,227 |
| Nov 13, 2025 | 227.35 | 227.80 | 218.00 | 219.45 | 219.45 | -2.21% | 188,685 |
| Nov 12, 2025 | 208.45 | 225.75 | 207.05 | 224.40 | 224.40 | 8.67% | 787,938 |