The Sandur Manganese & Iron Ores Limited (BOM:504918)
India · Delayed Price · Currency is INR 224.40
-9.70 (-4.14%)
At close: May 15, 2026
BOM:504918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 234.25 | 237.00 | 223.25 | 224.40 | 224.40 | -4.14% | 157,974 |
| May 14, 2026 | 230.05 | 239.80 | 229.85 | 234.10 | 234.10 | 2.09% | 155,494 |
| May 13, 2026 | 222.75 | 234.50 | 222.15 | 229.30 | 229.30 | 2.53% | 169,054 |
| May 12, 2026 | 233.25 | 237.15 | 222.10 | 223.65 | 223.65 | -4.69% | 186,001 |
| May 11, 2026 | 241.05 | 243.75 | 233.10 | 234.65 | 234.65 | -2.78% | 177,677 |
| May 8, 2026 | 235.60 | 253.95 | 228.15 | 241.35 | 241.35 | 11.25% | 1,265,145 |
| May 7, 2026 | 216.10 | 220.50 | 214.45 | 216.95 | 216.95 | 1.31% | 79,093 |
| May 6, 2026 | 211.25 | 214.85 | 209.00 | 214.15 | 214.15 | 3.06% | 61,894 |
| May 5, 2026 | 211.15 | 212.05 | 206.80 | 207.80 | 207.80 | -1.40% | 34,073 |
| May 4, 2026 | 210.90 | 212.05 | 206.95 | 210.75 | 210.75 | 0.09% | 39,655 |
| Apr 30, 2026 | 214.85 | 215.00 | 207.85 | 210.55 | 210.55 | -1.86% | 42,709 |
| Apr 29, 2026 | 218.25 | 219.20 | 212.85 | 214.55 | 214.55 | -0.99% | 58,455 |
| Apr 28, 2026 | 215.55 | 223.00 | 215.55 | 216.70 | 216.70 | 0.14% | 124,817 |
| Apr 27, 2026 | 209.45 | 218.50 | 209.45 | 216.40 | 216.40 | 3.42% | 48,852 |
| Apr 24, 2026 | 211.95 | 212.50 | 206.20 | 209.25 | 209.25 | -0.05% | 57,165 |
| Apr 23, 2026 | 214.00 | 215.95 | 208.25 | 209.35 | 209.35 | -2.26% | 80,419 |
| Apr 22, 2026 | 210.65 | 217.05 | 210.30 | 214.20 | 214.20 | 0.85% | 35,626 |
| Apr 21, 2026 | 213.60 | 217.00 | 211.20 | 212.40 | 212.40 | -0.52% | 53,528 |
| Apr 20, 2026 | 219.45 | 220.00 | 212.30 | 213.50 | 213.50 | -2.22% | 66,940 |
| Apr 17, 2026 | 218.00 | 221.20 | 217.05 | 218.35 | 218.35 | 0.30% | 117,786 |
| Apr 16, 2026 | 210.25 | 219.50 | 209.15 | 217.70 | 217.70 | 4.92% | 268,202 |
| Apr 15, 2026 | 205.10 | 209.45 | 205.10 | 207.50 | 207.50 | 2.49% | 43,626 |
| Apr 13, 2026 | 194.05 | 206.00 | 194.05 | 202.45 | 202.45 | 0.17% | 140,390 |
| Apr 10, 2026 | 200.00 | 202.60 | 198.05 | 202.10 | 202.10 | 2.64% | 84,439 |
| Apr 9, 2026 | 194.85 | 203.20 | 192.00 | 196.90 | 196.90 | 1.39% | 80,550 |
| Apr 8, 2026 | 194.55 | 195.00 | 188.90 | 194.20 | 194.20 | 5.31% | 134,726 |
| Apr 7, 2026 | 186.70 | 190.20 | 183.05 | 184.40 | 184.40 | -1.36% | 49,959 |
| Apr 6, 2026 | 182.75 | 187.15 | 179.00 | 186.95 | 186.95 | 2.19% | 65,865 |
| 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 |