Sparkle Gold Rock Limited (BOM:530037)
India · Delayed Price · Currency is INR 69.00
+2.35 (3.53%)
At close: Sep 11, 2026
Sparkle Gold Rock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 67.00 | 78.96 | 66.25 | 69.00 | 69.00 | 3.53% | 940 |
| Sep 10, 2026 | 67.00 | 67.00 | 66.60 | 66.65 | 66.65 | 1.93% | 1,513 |
| Sep 9, 2026 | 64.00 | 65.80 | 62.55 | 65.39 | 65.39 | 2.78% | 6 |
| Sep 8, 2026 | 66.70 | 66.70 | 63.50 | 63.62 | 63.62 | -2.80% | 284 |
| Sep 7, 2026 | 66.98 | 66.98 | 64.66 | 65.45 | 65.45 | -0.62% | 1,431 |
| Sep 4, 2026 | 62.50 | 67.70 | 62.50 | 65.86 | 65.86 | 3.28% | 2,372 |
| Sep 3, 2026 | 60.25 | 66.79 | 60.25 | 63.77 | 63.77 | -4.52% | 6,833 |
| Sep 2, 2026 | 67.00 | 67.00 | 60.99 | 66.79 | 66.79 | -0.30% | 1,526 |
| Sep 1, 2026 | 62.89 | 67.88 | 62.89 | 66.99 | 66.99 | 3.06% | 7,749 |
| Aug 31, 2026 | 61.65 | 67.80 | 61.65 | 65.00 | 65.00 | 3.68% | 129 |
| Aug 28, 2026 | 63.50 | 67.49 | 60.15 | 62.69 | 62.69 | -1.28% | 1,747 |
| Aug 27, 2026 | 65.93 | 67.31 | 63.05 | 63.50 | 63.50 | -3.69% | 6,554 |
| Aug 26, 2026 | 71.93 | 71.93 | 63.05 | 65.93 | 65.93 | -3.04% | 5,525 |
| Aug 25, 2026 | 69.87 | 69.87 | 65.95 | 68.00 | 68.00 | 0.03% | 1,425 |
| Aug 24, 2026 | 66.00 | 69.90 | 65.10 | 67.98 | 67.98 | 6.22% | 6,723 |
| Aug 21, 2026 | 63.83 | 67.80 | 59.25 | 64.00 | 64.00 | 0.22% | 16,804 |
| Aug 20, 2026 | 64.89 | 64.90 | 60.30 | 63.86 | 63.86 | 3.99% | 1,930 |
| Aug 19, 2026 | 65.70 | 65.73 | 61.00 | 61.41 | 61.41 | 0.84% | 776 |
| Aug 18, 2026 | 65.50 | 66.68 | 60.20 | 60.90 | 60.90 | -1.25% | 3,824 |
| Aug 17, 2026 | 51.80 | 65.49 | 51.80 | 61.67 | 61.67 | 7.65% | 872 |
| Aug 14, 2026 | 57.00 | 61.50 | 57.00 | 57.29 | 57.29 | -7.75% | 3,919 |
| Aug 13, 2026 | 69.36 | 69.36 | 54.89 | 62.10 | 62.10 | -4.52% | 27,534 |
| Aug 12, 2026 | 68.00 | 72.97 | 61.11 | 65.04 | 65.04 | -8.64% | 19,506 |
| Aug 11, 2026 | 64.00 | 78.80 | 64.00 | 71.19 | 71.19 | -5.12% | 3,914 |
| Aug 10, 2026 | 74.00 | 77.49 | 71.03 | 75.03 | 75.03 | 7.99% | 11,698 |
| Aug 7, 2026 | 69.66 | 76.53 | 67.50 | 69.48 | 69.48 | 0.01% | 4,359 |
| Aug 6, 2026 | 72.50 | 77.00 | 68.22 | 69.47 | 69.47 | -4.18% | 1,617 |
| Aug 5, 2026 | 70.38 | 79.95 | 70.00 | 72.50 | 72.50 | 6.45% | 4,599 |
| Aug 4, 2026 | 70.00 | 73.79 | 68.00 | 68.11 | 68.11 | 0.24% | 2,592 |
| Aug 3, 2026 | 72.80 | 72.80 | 67.01 | 67.95 | 67.95 | -1.86% | 3,511 |
| Jul 31, 2026 | 79.99 | 79.99 | 69.00 | 69.24 | 69.24 | -3.85% | 29,242 |
| Jul 30, 2026 | 71.95 | 72.01 | 60.00 | 72.01 | 72.01 | 20.00% | 22,541 |
| Jul 29, 2026 | 68.50 | 68.50 | 60.00 | 60.01 | 60.01 | -5.64% | 1,945 |
| Jul 28, 2026 | 63.00 | 72.97 | 61.74 | 63.60 | 63.60 | -3.17% | 2,278 |
| Jul 27, 2026 | 67.84 | 67.84 | 62.25 | 65.68 | 65.68 | 14.11% | 4,008 |
| Jul 24, 2026 | 66.65 | 66.65 | 56.62 | 57.56 | 57.56 | -12.79% | 64 |
| Jul 23, 2026 | 65.95 | 69.00 | 65.95 | 66.00 | 66.00 | 0.02% | 2,025 |
| Jul 22, 2026 | 74.00 | 74.00 | 65.50 | 65.99 | 65.99 | - | 525 |
| Jul 21, 2026 | 68.49 | 68.49 | 65.00 | 65.99 | 65.99 | 0.64% | 887 |
| Jul 20, 2026 | 65.50 | 74.93 | 64.19 | 65.57 | 65.57 | - | 1,912 |
| Jul 16, 2026 | 65.98 | 65.98 | 59.20 | 65.57 | 65.57 | 0.78% | 2,929 |
| Jul 15, 2026 | 59.80 | 65.98 | 59.80 | 65.06 | 65.06 | 8.43% | 1,776 |
| Jul 14, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -4.08% | 518 |
| Jul 13, 2026 | 60.70 | 64.49 | 52.25 | 62.55 | 62.55 | -3.59% | 1,907 |
| Jul 10, 2026 | 68.00 | 68.00 | 62.53 | 64.88 | 64.88 | -1.99% | 1,107 |
| Jul 9, 2026 | 67.97 | 67.97 | 65.40 | 66.20 | 66.20 | 6.09% | 725 |
| Jul 8, 2026 | 68.25 | 68.25 | 60.70 | 62.40 | 62.40 | -2.74% | 1,135 |
| Jul 7, 2026 | 77.00 | 77.00 | 64.00 | 64.16 | 64.16 | -6.16% | 9,932 |
| Jul 6, 2026 | 70.40 | 70.40 | 67.00 | 68.37 | 68.37 | -2.36% | 728 |
| Jul 3, 2026 | 79.45 | 79.45 | 68.00 | 70.02 | 70.02 | 0.19% | 9,594 |