The Sandur Manganese & Iron Ores Limited (BOM:504918)
India · Delayed Price · Currency is INR 205.65
-7.40 (-3.47%)
At close: Aug 7, 2026
BOM:504918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 214.60 | 216.45 | 204.90 | 205.65 | 205.65 | -3.47% | 96,153 |
| Aug 6, 2026 | 216.95 | 217.00 | 212.10 | 213.05 | 213.05 | -0.49% | 158,256 |
| Aug 5, 2026 | 211.55 | 214.95 | 210.05 | 214.10 | 214.10 | 1.49% | 54,877 |
| Aug 4, 2026 | 214.80 | 214.80 | 210.00 | 210.95 | 210.95 | -0.42% | 35,117 |
| Aug 3, 2026 | 214.25 | 215.15 | 210.85 | 211.85 | 211.85 | -0.45% | 39,557 |
| Jul 31, 2026 | 215.15 | 217.70 | 212.40 | 212.80 | 212.80 | -0.61% | 71,082 |
| Jul 30, 2026 | 209.85 | 218.20 | 209.70 | 214.10 | 214.10 | 2.71% | 182,087 |
| Jul 29, 2026 | 204.00 | 213.45 | 204.00 | 208.45 | 208.45 | 3.42% | 112,400 |
| Jul 28, 2026 | 198.20 | 203.00 | 196.55 | 201.55 | 201.55 | 1.69% | 66,325 |
| Jul 27, 2026 | 194.85 | 200.70 | 194.85 | 198.20 | 198.20 | 1.61% | 44,011 |
| Jul 24, 2026 | 193.15 | 195.60 | 191.00 | 195.05 | 195.05 | 0.26% | 35,459 |
| Jul 23, 2026 | 194.90 | 197.25 | 193.65 | 194.55 | 194.55 | -0.26% | 56,054 |
| Jul 22, 2026 | 196.50 | 197.65 | 193.50 | 195.05 | 195.05 | -1.44% | 34,912 |
| Jul 21, 2026 | 194.50 | 198.60 | 193.05 | 197.90 | 197.90 | 2.06% | 39,293 |
| Jul 20, 2026 | 196.80 | 198.70 | 192.35 | 193.90 | 193.90 | -0.95% | 49,877 |
| Jul 17, 2026 | 199.50 | 199.90 | 193.45 | 195.75 | 195.75 | -1.78% | 67,919 |
| Jul 16, 2026 | 201.35 | 201.65 | 198.00 | 199.30 | 199.30 | -0.45% | 31,850 |
| Jul 15, 2026 | 199.55 | 202.55 | 199.50 | 200.20 | 200.20 | 0.38% | 34,425 |
| Jul 14, 2026 | 204.90 | 205.00 | 198.90 | 199.45 | 199.45 | -1.80% | 34,254 |
| Jul 13, 2026 | 202.30 | 205.35 | 200.70 | 203.10 | 203.10 | -0.20% | 72,128 |
| Jul 10, 2026 | 204.70 | 209.90 | 202.50 | 203.50 | 203.50 | -0.20% | 67,525 |
| Jul 9, 2026 | 201.10 | 206.45 | 201.00 | 203.90 | 203.90 | 2.15% | 21,253 |
| Jul 8, 2026 | 203.50 | 208.30 | 198.40 | 199.60 | 199.60 | -2.32% | 73,840 |
| Jul 7, 2026 | 213.05 | 213.05 | 203.60 | 204.35 | 204.35 | -3.20% | 49,782 |
| Jul 6, 2026 | 208.00 | 213.85 | 207.25 | 211.10 | 211.10 | 0.72% | 27,219 |
| Jul 3, 2026 | 209.85 | 213.95 | 208.15 | 209.60 | 209.60 | 1.23% | 48,126 |
| Jul 2, 2026 | 205.85 | 210.45 | 205.80 | 207.05 | 207.05 | -0.02% | 41,916 |
| Jul 1, 2026 | 203.30 | 208.95 | 203.10 | 207.10 | 207.10 | 1.82% | 75,028 |
| Jun 30, 2026 | 207.30 | 207.70 | 201.50 | 203.40 | 203.40 | -2.19% | 142,645 |
| Jun 29, 2026 | 205.30 | 209.95 | 205.30 | 207.95 | 207.95 | 0.41% | 47,172 |
| Jun 25, 2026 | 206.95 | 209.35 | 205.10 | 207.10 | 207.10 | -0.46% | 45,449 |
| Jun 24, 2026 | 208.55 | 210.00 | 204.50 | 208.05 | 208.05 | -0.88% | 66,822 |
| Jun 23, 2026 | 213.00 | 213.95 | 209.25 | 209.90 | 209.90 | -1.66% | 25,327 |
| Jun 22, 2026 | 211.00 | 216.00 | 210.95 | 213.45 | 213.45 | 0.87% | 62,593 |
| Jun 19, 2026 | 215.40 | 215.40 | 210.50 | 211.60 | 211.60 | -1.35% | 68,206 |
| Jun 18, 2026 | 217.45 | 217.45 | 213.00 | 214.50 | 214.50 | -0.49% | 44,075 |
| Jun 17, 2026 | 215.05 | 220.00 | 214.75 | 215.55 | 215.55 | -0.02% | 46,375 |
| Jun 16, 2026 | 215.40 | 219.70 | 213.45 | 215.60 | 215.60 | 0.58% | 28,596 |
| Jun 15, 2026 | 221.65 | 221.65 | 213.70 | 214.35 | 214.35 | -0.63% | 80,463 |
| Jun 12, 2026 | 212.45 | 216.50 | 210.60 | 215.70 | 215.70 | 4.28% | 92,390 |
| Jun 11, 2026 | 209.90 | 210.50 | 205.05 | 206.85 | 206.85 | -1.78% | 51,888 |
| Jun 10, 2026 | 217.65 | 218.25 | 209.10 | 210.60 | 210.60 | -3.51% | 90,038 |
| Jun 9, 2026 | 213.55 | 219.35 | 213.55 | 218.25 | 218.25 | 2.25% | 81,341 |
| Jun 8, 2026 | 220.00 | 220.50 | 212.45 | 213.45 | 213.45 | -4.11% | 69,938 |
| Jun 5, 2026 | 225.75 | 226.60 | 222.00 | 222.60 | 222.60 | -1.09% | 77,043 |
| Jun 4, 2026 | 225.40 | 230.40 | 224.10 | 225.05 | 225.05 | -0.84% | 68,305 |
| Jun 3, 2026 | 229.90 | 232.90 | 223.45 | 226.95 | 226.95 | -0.74% | 51,182 |
| Jun 2, 2026 | 224.35 | 232.00 | 224.00 | 228.65 | 228.65 | 1.49% | 77,179 |
| Jun 1, 2026 | 226.95 | 235.00 | 224.50 | 225.30 | 225.30 | -0.31% | 89,126 |
| May 29, 2026 | 241.40 | 241.45 | 222.35 | 226.00 | 226.00 | -6.03% | 133,441 |