Sparkle Gold Rock Limited (BOM:530037)
India · Delayed Price · Currency is INR 68.51
+1.10 (1.63%)
At close: May 25, 2026
Sparkle Gold Rock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 75.00 | 81.50 | 71.37 | 72.90 | 72.90 | -2.75% | 1,649 |
| May 18, 2026 | 79.00 | 79.00 | 74.00 | 74.96 | 74.96 | -5.10% | 654 |
| May 15, 2026 | 78.77 | 79.92 | 78.77 | 78.99 | 78.99 | -0.01% | 113 |
| May 14, 2026 | 74.20 | 84.70 | 74.20 | 79.00 | 79.00 | -0.33% | 312 |
| May 13, 2026 | 80.89 | 80.89 | 73.13 | 79.26 | 79.26 | 6.96% | 2,792 |
| May 12, 2026 | 86.35 | 86.35 | 74.00 | 74.10 | 74.10 | -6.18% | 2,441 |
| May 11, 2026 | 83.63 | 83.64 | 76.00 | 78.98 | 78.98 | 3.87% | 7,504 |
| May 8, 2026 | 84.00 | 84.00 | 75.00 | 76.04 | 76.04 | -4.15% | 3,798 |
| May 7, 2026 | 78.00 | 82.00 | 78.00 | 79.33 | 79.33 | 1.71% | 3 |
| May 6, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 6.94% | 298 |
| May 5, 2026 | 79.95 | 79.95 | 72.94 | 72.94 | 72.94 | -1.15% | 393 |
| May 4, 2026 | 73.15 | 82.00 | 73.15 | 73.79 | 73.79 | -9.07% | 1,393 |
| Apr 30, 2026 | 74.98 | 82.40 | 74.98 | 81.15 | 81.15 | 8.23% | 861 |
| Apr 29, 2026 | 73.00 | 74.98 | 71.33 | 74.98 | 74.98 | -3.87% | 121 |
| Apr 28, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 0.01% | 338 |
| Apr 27, 2026 | 80.00 | 80.00 | 77.99 | 77.99 | 77.99 | -4.00% | 204 |
| Apr 24, 2026 | 86.81 | 86.81 | 79.20 | 81.24 | 81.24 | -6.43% | 150 |
| Apr 23, 2026 | 78.50 | 92.00 | 75.51 | 86.82 | 86.82 | 3.49% | 234 |
| Apr 22, 2026 | 84.23 | 84.23 | 83.89 | 83.89 | 83.89 | 6.32% | 115 |
| Apr 21, 2026 | 72.00 | 80.00 | 72.00 | 78.90 | 78.90 | 2.60% | 1,182 |
| Apr 20, 2026 | 78.10 | 78.10 | 73.95 | 76.90 | 76.90 | -3.36% | 136 |
| Apr 17, 2026 | 88.45 | 88.45 | 79.57 | 79.57 | 79.57 | -10.00% | 4,552 |
| Apr 16, 2026 | 84.10 | 88.45 | 81.01 | 88.41 | 88.41 | -1.60% | 151 |
| Apr 15, 2026 | 80.00 | 91.30 | 77.00 | 89.85 | 89.85 | 8.25% | 186 |
| Apr 13, 2026 | 82.40 | 90.64 | 82.40 | 83.00 | 83.00 | 0.73% | 880 |
| Apr 10, 2026 | 82.82 | 83.00 | 82.40 | 82.40 | 82.40 | 0.49% | 221 |
| Apr 9, 2026 | 90.00 | 90.00 | 75.51 | 82.00 | 82.00 | -2.26% | 213 |
| Apr 8, 2026 | 80.58 | 86.90 | 80.58 | 83.90 | 83.90 | 6.20% | 518 |
| Apr 7, 2026 | 75.60 | 79.00 | 75.53 | 79.00 | 79.00 | -0.63% | 597 |
| Apr 6, 2026 | 80.91 | 82.53 | 75.84 | 79.50 | 79.50 | 0.23% | 433 |
| Apr 2, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -4.99% | 65 |
| Apr 1, 2026 | 80.00 | 85.50 | 80.00 | 83.49 | 83.49 | 1.72% | 666 |
| Mar 30, 2026 | 79.00 | 82.90 | 79.00 | 82.08 | 82.08 | 3.90% | 190 |
| Mar 27, 2026 | 79.55 | 79.55 | 79.00 | 79.00 | 79.00 | -1.25% | 274 |
| Mar 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.93% | 9 |
| Mar 24, 2026 | 75.97 | 79.50 | 75.97 | 77.72 | 77.72 | 2.30% | 1,418 |
| Mar 20, 2026 | 76.00 | 76.00 | 75.96 | 75.97 | 75.97 | 4.86% | 661 |
| Mar 19, 2026 | 65.55 | 72.45 | 65.55 | 72.45 | 72.45 | 5.00% | 3,215 |
| Mar 18, 2026 | 68.99 | 69.40 | 63.01 | 69.00 | 69.00 | 4.26% | 496 |
| Mar 17, 2026 | 66.18 | 72.99 | 66.18 | 66.18 | 66.18 | -5.00% | 2,321 |
| Mar 16, 2026 | 73.00 | 73.00 | 69.66 | 69.66 | 69.66 | -4.99% | 18 |
| Mar 12, 2026 | 69.97 | 74.85 | 69.97 | 73.32 | 73.32 | 2.16% | 1,593 |
| Mar 11, 2026 | 68.70 | 71.77 | 68.36 | 71.77 | 71.77 | 4.99% | 2,494 |
| Mar 10, 2026 | 68.36 | 68.36 | 65.00 | 68.36 | 68.36 | 4.99% | 13,801 |
| Mar 9, 2026 | 65.00 | 65.11 | 65.00 | 65.11 | 65.11 | 5.00% | 6,963 |
| Mar 6, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - | 2 |
| Mar 5, 2026 | 64.90 | 68.00 | 62.01 | 62.01 | 62.01 | -4.45% | 275 |