Sparkle Gold Rock Limited (BOM:530037)
India · Delayed Price · Currency is INR 76.38
-0.30 (-0.39%)
At close: Dec 4, 2025
Sparkle Gold Rock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.00 | 76.00 | 72.60 | 76.00 | 76.00 | -0.50% | 388 |
| Dec 4, 2025 | 77.00 | 80.50 | 73.00 | 76.38 | 76.38 | -0.39% | 1,435 |
| Dec 3, 2025 | 80.94 | 84.70 | 76.68 | 76.68 | 76.68 | -4.98% | 991 |
| Dec 2, 2025 | 80.70 | 80.70 | 80.30 | 80.70 | 80.70 | 5.00% | 1,047 |
| Dec 1, 2025 | 73.20 | 76.86 | 72.99 | 76.86 | 76.86 | 5.00% | 467 |
| Nov 28, 2025 | 73.25 | 73.30 | 70.00 | 73.20 | 73.20 | 4.57% | 287 |
| Nov 26, 2025 | 77.29 | 77.29 | 70.00 | 70.00 | 70.00 | -4.90% | 11,196 |
| Nov 25, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 4.99% | 300 |
| Nov 24, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 4.99% | 5 |
| Nov 21, 2025 | 66.50 | 66.78 | 66.50 | 66.78 | 66.78 | 5.00% | 88 |
| Nov 20, 2025 | 63.45 | 70.07 | 63.45 | 63.60 | 63.60 | -4.70% | 392 |
| Nov 19, 2025 | 70.24 | 70.24 | 66.74 | 66.74 | 66.74 | -4.98% | 277 |
| Nov 18, 2025 | 69.91 | 77.00 | 69.91 | 70.24 | 70.24 | -4.54% | 488 |
| Nov 17, 2025 | 74.00 | 81.07 | 73.38 | 73.58 | 73.58 | -4.73% | 447 |
| Nov 14, 2025 | 77.17 | 81.00 | 77.17 | 77.23 | 77.23 | -4.92% | 853 |
| Nov 13, 2025 | 81.23 | 89.75 | 81.23 | 81.23 | 81.23 | -4.99% | 7,837 |
| Nov 12, 2025 | 85.50 | 86.00 | 85.50 | 85.50 | 85.50 | -5.00% | 3,982 |
| Nov 11, 2025 | 93.50 | 93.50 | 88.54 | 90.00 | 90.00 | -3.43% | 1,045 |
| Nov 10, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -4.99% | 5 |
| Oct 27, 2025 | 93.45 | 98.10 | 93.45 | 98.10 | 98.10 | 4.98% | 1,000 |
| Oct 20, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | -4.98% | 1 |
| Oct 13, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -4.98% | 42 |
| 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 |