The Sandur Manganese & Iron Ores Limited (BOM:504918)
India · Delayed Price · Currency is INR 156.65
-5.45 (-3.36%)
At close: Oct 23, 2026
BOM:504918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 161.90 | 161.90 | 153.25 | 156.65 | 156.65 | -3.36% | 84,898 |
| Oct 22, 2026 | 166.05 | 166.80 | 161.55 | 162.10 | 162.10 | -2.91% | 71,082 |
| Oct 21, 2026 | 173.00 | 173.00 | 165.55 | 166.95 | 166.95 | -3.78% | 50,305 |
| Oct 19, 2026 | 173.35 | 176.00 | 173.00 | 173.50 | 173.50 | -0.91% | 22,405 |
| Oct 16, 2026 | 175.45 | 176.00 | 173.55 | 175.10 | 175.10 | -0.06% | 37,748 |
| Oct 15, 2026 | 177.55 | 178.25 | 174.85 | 175.20 | 175.20 | -1.57% | 9,404 |
| Oct 14, 2026 | 178.10 | 179.35 | 177.05 | 178.00 | 178.00 | -0.34% | 31,470 |
| Oct 13, 2026 | 179.55 | 179.55 | 176.00 | 178.60 | 178.60 | 0.42% | 16,858 |
| Oct 12, 2026 | 178.75 | 180.25 | 176.30 | 177.85 | 177.85 | 0.37% | 11,519 |
| Oct 9, 2026 | 176.85 | 180.00 | 175.00 | 177.20 | 177.20 | -1.14% | 33,082 |
| Oct 8, 2026 | 180.00 | 182.15 | 175.00 | 179.25 | 179.25 | -1.16% | 24,869 |
| Oct 7, 2026 | 183.00 | 183.00 | 179.70 | 181.35 | 181.35 | -0.98% | 17,670 |
| Oct 6, 2026 | 177.05 | 184.80 | 177.05 | 183.15 | 183.15 | 3.45% | 31,842 |
| Oct 5, 2026 | 177.90 | 181.10 | 176.40 | 177.05 | 177.05 | -0.48% | 38,054 |
| Oct 1, 2026 | 180.40 | 182.60 | 175.40 | 177.90 | 177.90 | -2.39% | 108,472 |
| Sep 30, 2026 | 183.40 | 184.50 | 181.50 | 182.25 | 182.25 | -0.46% | 14,392 |
| Sep 29, 2026 | 181.40 | 183.95 | 178.65 | 183.10 | 183.10 | 0.77% | 50,085 |
| Sep 28, 2026 | 186.40 | 186.40 | 180.40 | 181.70 | 181.70 | -1.78% | 42,814 |
| Sep 25, 2026 | 183.95 | 185.35 | 181.25 | 185.00 | 185.00 | 1.09% | 39,101 |
| Sep 24, 2026 | 185.10 | 186.20 | 182.40 | 183.00 | 183.00 | -2.84% | 31,879 |
| Sep 23, 2026 | 183.50 | 190.45 | 183.50 | 188.35 | 188.35 | 2.67% | 43,046 |
| Sep 22, 2026 | 183.95 | 186.55 | 182.50 | 183.45 | 183.45 | 0.33% | 17,906 |
| Sep 21, 2026 | 184.55 | 186.50 | 182.30 | 182.85 | 182.85 | -1.40% | 40,611 |
| Sep 18, 2026 | 183.95 | 186.00 | 183.00 | 185.45 | 185.45 | 1.62% | 24,371 |
| Sep 17, 2026 | 180.40 | 183.95 | 180.40 | 182.50 | 182.50 | 1.02% | 63,836 |
| Sep 16, 2026 | 180.40 | 183.80 | 178.15 | 180.65 | 180.65 | -0.74% | 81,873 |
| Sep 15, 2026 | 191.25 | 191.25 | 181.15 | 182.00 | 182.00 | -4.39% | 88,178 |
| Sep 11, 2026 | 194.80 | 195.05 | 189.70 | 190.35 | 190.35 | -3.35% | 167,961 |
| Sep 10, 2026 | 202.40 | 202.45 | 196.00 | 196.95 | 196.95 | -2.01% | 25,621 |
| Sep 9, 2026 | 195.30 | 202.90 | 195.30 | 201.00 | 201.00 | 2.42% | 55,437 |
| Sep 8, 2026 | 196.80 | 198.60 | 195.25 | 196.25 | 196.25 | 0.54% | 30,898 |
| Sep 7, 2026 | 198.05 | 200.00 | 194.35 | 195.20 | 195.20 | -1.34% | 42,183 |
| Sep 4, 2026 | 201.80 | 201.80 | 196.50 | 197.85 | 197.85 | 0.03% | 24,101 |
| Sep 3, 2026 | 199.50 | 201.80 | 197.00 | 197.80 | 197.80 | 0.43% | 16,317 |
| Sep 2, 2026 | 199.25 | 199.25 | 196.15 | 196.95 | 196.95 | -1.67% | 32,209 |
| Sep 1, 2026 | 205.25 | 205.25 | 198.95 | 200.30 | 200.30 | -0.99% | 36,462 |
| Aug 31, 2026 | 204.85 | 204.85 | 200.50 | 202.30 | 202.30 | -1.39% | 46,676 |
| Aug 28, 2026 | 208.00 | 209.00 | 204.80 | 205.15 | 205.15 | -0.77% | 27,243 |
| Aug 27, 2026 | 210.15 | 213.00 | 206.05 | 206.75 | 206.75 | -1.38% | 46,833 |
| Aug 26, 2026 | 207.00 | 210.70 | 203.30 | 209.65 | 209.65 | 2.17% | 56,871 |
| Aug 25, 2026 | 204.00 | 207.65 | 203.50 | 205.20 | 205.20 | 0.02% | 59,896 |
| Aug 24, 2026 | 196.15 | 208.10 | 196.15 | 205.15 | 205.15 | 3.12% | 74,209 |
| Aug 21, 2026 | 197.40 | 201.45 | 197.05 | 198.95 | 198.95 | 0.96% | 48,298 |
| Aug 20, 2026 | 197.10 | 200.25 | 196.50 | 197.05 | 197.05 | 0.31% | 29,429 |
| Aug 19, 2026 | 200.00 | 200.00 | 195.45 | 196.45 | 196.45 | -1.78% | 51,226 |
| Aug 18, 2026 | 201.00 | 203.20 | 199.10 | 200.00 | 200.00 | -0.74% | 27,060 |
| Aug 17, 2026 | 196.70 | 202.95 | 196.00 | 201.50 | 201.50 | 1.69% | 38,553 |
| Aug 14, 2026 | 204.20 | 204.20 | 197.45 | 198.15 | 198.15 | -1.88% | 51,710 |
| Aug 13, 2026 | 202.80 | 204.60 | 201.65 | 201.95 | 201.95 | -0.42% | 16,207 |
| Aug 12, 2026 | 203.10 | 207.00 | 202.15 | 202.80 | 202.80 | -0.59% | 46,407 |