Sparkle Gold Rock Limited (BOM:530037)
India · Delayed Price · Currency is INR 74.00
-0.55 (-0.74%)
At close: Feb 11, 2026
Sparkle Gold Rock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 76.60 | 76.60 | 74.68 | 74.68 | 74.68 | 0.92% | 10 |
| Feb 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.74% | 5 |
| Feb 9, 2026 | 70.65 | 74.55 | 70.65 | 74.55 | 74.55 | 5.00% | 15,970 |
| Feb 6, 2026 | 71.00 | 71.00 | 70.89 | 71.00 | 71.00 | 3.53% | 3,149 |
| Feb 5, 2026 | 74.00 | 74.00 | 68.20 | 68.58 | 68.58 | -4.46% | 2,677 |
| Feb 4, 2026 | 71.33 | 74.00 | 71.33 | 71.78 | 71.78 | 0.63% | 12 |
| Feb 3, 2026 | 74.70 | 78.82 | 71.33 | 71.33 | 71.33 | -4.98% | 492 |
| Feb 2, 2026 | 70.07 | 75.07 | 70.07 | 75.07 | 75.07 | 4.99% | 847 |
| Feb 1, 2026 | 78.66 | 78.66 | 71.50 | 71.50 | 71.50 | -4.56% | 536 |
| Jan 30, 2026 | 78.07 | 82.75 | 74.92 | 74.92 | 74.92 | -5.00% | 981 |
| Jan 29, 2026 | 73.00 | 78.87 | 73.00 | 78.86 | 78.86 | 4.98% | 63 |
| Jan 21, 2026 | 70.00 | 75.12 | 67.98 | 75.12 | 75.12 | 4.99% | 496 |
| Jan 20, 2026 | 73.85 | 78.33 | 70.87 | 71.55 | 71.55 | -4.09% | 523 |
| Jan 19, 2026 | 71.09 | 74.60 | 71.09 | 74.60 | 74.60 | 4.94% | 1,094 |
| Jan 16, 2026 | 69.50 | 76.80 | 69.50 | 71.09 | 71.09 | -2.82% | 838 |
| Jan 14, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -5.00% | 125 |
| Jan 12, 2026 | 80.19 | 80.19 | 77.00 | 77.00 | 77.00 | -3.98% | 6 |
| Jan 5, 2026 | 76.19 | 80.19 | 76.19 | 80.19 | 80.19 | -0.01% | 71 |
| Dec 29, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.05% | 1 |
| Dec 22, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -5.00% | 100 |
| Dec 11, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.02% | 3 |
| Dec 10, 2025 | 85.00 | 85.00 | 84.40 | 84.48 | 84.48 | 4.30% | 629 |
| Dec 9, 2025 | 76.85 | 81.00 | 76.85 | 81.00 | 81.00 | 4.88% | 132 |
| Dec 8, 2025 | 75.62 | 79.75 | 75.62 | 77.23 | 77.23 | 1.62% | 200 |
| 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 |