Sparkle Gold Rock Limited (BOM:530037)
India · Delayed Price · Currency is INR 69.24
-2.77 (-3.85%)
At close: Jul 31, 2026
Sparkle Gold Rock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 76.61 | 76.85 | 68.10 | 69.89 | 69.89 | -9.22% | 4,529 |
| Jul 1, 2026 | 71.00 | 83.97 | 70.99 | 76.99 | 76.99 | 8.44% | 5,476 |
| Jun 30, 2026 | 71.11 | 71.11 | 69.00 | 71.00 | 71.00 | 1.70% | 1,232 |
| Jun 29, 2026 | 72.90 | 72.90 | 64.02 | 69.81 | 69.81 | -0.06% | 3,678 |
| Jun 25, 2026 | 72.00 | 72.00 | 64.80 | 69.85 | 69.85 | -3.21% | 3,344 |
| Jun 24, 2026 | 67.51 | 74.30 | 67.45 | 72.17 | 72.17 | 7.30% | 2,151 |
| Jun 23, 2026 | 64.03 | 71.98 | 64.03 | 67.26 | 67.26 | 0.88% | 2,202 |
| Jun 22, 2026 | 76.00 | 76.00 | 64.00 | 66.67 | 66.67 | -4.76% | 784 |
| Jun 19, 2026 | 64.60 | 75.98 | 64.60 | 70.00 | 70.00 | 1.39% | 99 |
| Jun 18, 2026 | 80.00 | 80.00 | 66.50 | 69.04 | 69.04 | -2.71% | 2,890 |
| Jun 17, 2026 | 66.56 | 71.00 | 63.00 | 70.96 | 70.96 | 13.43% | 3,243 |
| Jun 16, 2026 | 68.05 | 68.05 | 62.01 | 62.56 | 62.56 | -8.07% | 2,514 |
| Jun 15, 2026 | 69.19 | 69.19 | 68.05 | 68.05 | 68.05 | -1.65% | 623 |
| Jun 12, 2026 | 69.60 | 69.60 | 62.01 | 69.19 | 69.19 | 4.83% | 2,257 |
| Jun 11, 2026 | 70.00 | 70.00 | 62.70 | 66.00 | 66.00 | -1.49% | 1,897 |
| Jun 10, 2026 | 71.85 | 71.85 | 64.40 | 67.00 | 67.00 | 2.29% | 619 |
| Jun 9, 2026 | 66.99 | 75.90 | 65.50 | 65.50 | 65.50 | 0.72% | 1,808 |
| Jun 8, 2026 | 70.00 | 70.00 | 64.50 | 65.03 | 65.03 | -6.63% | 1,181 |
| Jun 5, 2026 | 80.99 | 80.99 | 65.53 | 69.65 | 69.65 | 2.26% | 7,438 |
| Jun 4, 2026 | 74.00 | 74.00 | 64.15 | 68.11 | 68.11 | 0.19% | 3,616 |
| Jun 3, 2026 | 68.95 | 68.97 | 67.50 | 67.98 | 67.98 | -1.48% | 5,460 |
| Jun 2, 2026 | 69.99 | 69.99 | 67.50 | 69.00 | 69.00 | -1.41% | 2,303 |
| Jun 1, 2026 | 76.89 | 76.90 | 67.00 | 69.99 | 69.99 | 0.04% | 9,442 |
| May 29, 2026 | 75.32 | 75.32 | 63.22 | 69.96 | 69.96 | 2.16% | 8,365 |
| May 27, 2026 | 70.97 | 70.97 | 66.40 | 68.48 | 68.48 | 4.60% | 6,765 |
| May 26, 2026 | 68.50 | 73.79 | 65.21 | 65.47 | 65.47 | -4.44% | 906 |
| May 25, 2026 | 68.00 | 72.80 | 61.67 | 68.51 | 68.51 | 1.63% | 1,057 |
| May 22, 2026 | 69.69 | 69.69 | 62.23 | 67.41 | 67.41 | 1.83% | 1,025 |
| May 21, 2026 | 73.00 | 73.00 | 66.00 | 66.20 | 66.20 | -9.44% | 1,058 |
| May 20, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.27% | 52 |