Sparkle Gold Rock Limited (BOM:530037)
India · Delayed Price · Currency is INR 103.50
+3.50 (3.50%)
At close: Sep 9, 2025
Sparkle Gold Rock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 3.50% | 51 |
| Sep 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.06% | 1 |
| Sep 4, 2025 | 99.75 | 99.75 | 95.25 | 98.95 | 98.95 | -1.30% | 2,499 |
| Sep 3, 2025 | 103.40 | 103.40 | 100.00 | 100.25 | 100.25 | 1.73% | 132 |
| Sep 1, 2025 | 102.75 | 104.75 | 97.80 | 98.55 | 98.55 | -4.13% | 475 |
| Aug 29, 2025 | 102.85 | 102.85 | 102.80 | 102.80 | 102.80 | -0.05% | 86 |
| Aug 28, 2025 | 104.70 | 104.85 | 102.80 | 102.85 | 102.85 | 2.95% | 194 |
| Aug 26, 2025 | 101.60 | 101.60 | 96.00 | 99.90 | 99.90 | 3.20% | 3,305 |
| Aug 25, 2025 | 99.00 | 102.90 | 96.00 | 96.80 | 96.80 | -2.22% | 262 |
| Aug 22, 2025 | 102.50 | 102.50 | 93.10 | 99.00 | 99.00 | 1.12% | 65 |
| Aug 21, 2025 | 92.15 | 100.15 | 92.15 | 97.90 | 97.90 | 0.93% | 134 |
| Aug 20, 2025 | 97.95 | 102.40 | 93.15 | 97.00 | 97.00 | -0.97% | 230 |
| Aug 19, 2025 | 98.95 | 98.95 | 95.95 | 97.95 | 97.95 | 2.08% | 9 |
| Aug 18, 2025 | 100.50 | 100.50 | 95.95 | 95.95 | 95.95 | - | 142 |
| Aug 14, 2025 | 97.00 | 97.00 | 88.45 | 95.95 | 95.95 | 3.06% | 638 |
| Aug 13, 2025 | 100.00 | 100.00 | 93.10 | 93.10 | 93.10 | -5.00% | 3,599 |
| Aug 12, 2025 | 104.00 | 104.00 | 98.00 | 98.00 | 98.00 | -4.76% | 2,478 |
| Aug 11, 2025 | 103.00 | 103.00 | 102.90 | 102.90 | 102.90 | -0.10% | 260 |
| Aug 8, 2025 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 3.73% | 176 |
| Aug 7, 2025 | 99.50 | 99.75 | 99.30 | 99.30 | 99.30 | -0.20% | 2,065 |
| Aug 6, 2025 | 104.00 | 104.00 | 99.00 | 99.50 | 99.50 | -2.74% | 656 |
| Aug 5, 2025 | 105.90 | 105.90 | 101.90 | 102.30 | 102.30 | -2.48% | 526 |
| Aug 4, 2025 | 104.00 | 105.00 | 102.80 | 104.90 | 104.90 | 0.38% | 251 |
| Aug 1, 2025 | 104.50 | 104.50 | 102.50 | 104.50 | 104.50 | -0.95% | 247 |
| Jul 31, 2025 | 109.00 | 109.00 | 104.00 | 105.50 | 105.50 | -3.21% | 83 |
| Jul 30, 2025 | 103.50 | 109.00 | 103.50 | 109.00 | 109.00 | 4.81% | 49 |
| Jul 29, 2025 | 106.60 | 106.60 | 104.00 | 104.00 | 104.00 | -0.48% | 59 |
| Jul 28, 2025 | 102.35 | 105.00 | 99.20 | 104.50 | 104.50 | 0.10% | 420 |
| Jul 25, 2025 | 103.00 | 105.00 | 101.00 | 104.40 | 104.40 | 4.40% | 922 |
| Jul 24, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -4.76% | 198 |
| Jul 23, 2025 | 106.35 | 109.00 | 103.00 | 105.00 | 105.00 | 0.72% | 225 |
| Jul 22, 2025 | 105.75 | 105.75 | 103.50 | 104.25 | 104.25 | -0.10% | 1,083 |
| Jul 21, 2025 | 102.45 | 105.00 | 101.45 | 104.35 | 104.35 | 2.86% | 665 |
| Jul 18, 2025 | 100.40 | 102.40 | 100.40 | 101.45 | 101.45 | -0.98% | 1,107 |
| Jul 17, 2025 | 102.00 | 102.45 | 101.45 | 102.45 | 102.45 | - | 909 |
| Jul 16, 2025 | 100.45 | 105.00 | 100.45 | 102.45 | 102.45 | -0.05% | 813 |
| Jul 15, 2025 | 105.10 | 105.10 | 102.50 | 102.50 | 102.50 | -0.49% | 1,561 |
| Jul 14, 2025 | 101.50 | 104.95 | 101.50 | 103.00 | 103.00 | 1.48% | 1,142 |
| Jul 11, 2025 | 100.95 | 103.00 | 100.95 | 101.50 | 101.50 | -1.46% | 445 |
| Jul 10, 2025 | 104.00 | 104.00 | 99.75 | 103.00 | 103.00 | -1.90% | 1,052 |
| Jul 9, 2025 | 110.25 | 110.25 | 105.00 | 105.00 | 105.00 | - | 1,314 |
| Jul 8, 2025 | 107.05 | 107.05 | 104.65 | 105.00 | 105.00 | 2.34% | 308 |
| Jul 7, 2025 | 110.20 | 110.20 | 102.50 | 102.60 | 102.60 | -2.29% | 2,027 |
| Jul 4, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1.79% | 634 |
| Jul 3, 2025 | 110.00 | 110.00 | 102.90 | 103.15 | 103.15 | -1.76% | 1,146 |
| Jul 2, 2025 | 104.40 | 105.00 | 102.00 | 105.00 | 105.00 | 1.06% | 1,811 |
| Jul 1, 2025 | 110.00 | 110.00 | 102.00 | 103.90 | 103.90 | -0.95% | 628 |
| Jun 30, 2025 | 108.15 | 108.15 | 100.00 | 104.90 | 104.90 | 1.84% | 331 |
| Jun 27, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 4,102 |
| Jun 26, 2025 | 104.38 | 104.50 | 101.50 | 103.00 | 103.00 | 0.65% | 937 |