The Sandur Manganese & Iron Ores Limited (NSE:SANDUMA)
India · Delayed Price · Currency is INR 463.75
-6.40 (-1.36%)
Aug 13, 2025, 3:30 PM IST
NSE:SANDUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 475.00 | 475.05 | 465.40 | 470.15 | 470.15 | 0.32% | 108,328 |
| Aug 11, 2025 | 477.80 | 482.00 | 467.00 | 468.65 | 468.65 | -2.82% | 277,461 |
| Aug 8, 2025 | 496.70 | 503.00 | 460.00 | 482.25 | 482.25 | -0.46% | 1,161,583 |
| Aug 7, 2025 | 485.10 | 488.00 | 478.00 | 484.50 | 484.50 | -0.21% | 324,817 |
| Aug 6, 2025 | 482.00 | 491.00 | 475.05 | 485.50 | 485.50 | 3.52% | 636,929 |
| Aug 5, 2025 | 449.95 | 477.95 | 443.10 | 469.00 | 469.00 | 4.50% | 399,352 |
| Aug 4, 2025 | 446.70 | 452.70 | 440.55 | 448.80 | 448.80 | 0.82% | 121,609 |
| Aug 1, 2025 | 453.90 | 453.90 | 442.10 | 445.15 | 445.15 | -1.34% | 91,313 |
| Jul 31, 2025 | 444.10 | 467.00 | 438.75 | 451.20 | 451.20 | 0.07% | 163,750 |
| Jul 30, 2025 | 454.00 | 460.90 | 447.00 | 450.90 | 450.90 | -0.38% | 150,402 |
| Jul 29, 2025 | 441.10 | 454.50 | 439.30 | 452.60 | 452.60 | 2.61% | 71,862 |
| Jul 28, 2025 | 460.80 | 464.30 | 440.00 | 441.10 | 441.10 | -3.94% | 136,075 |
| Jul 25, 2025 | 473.80 | 473.80 | 456.35 | 459.20 | 459.20 | -2.79% | 152,664 |
| Jul 24, 2025 | 478.00 | 481.25 | 470.85 | 472.40 | 472.40 | -0.90% | 75,741 |
| Jul 23, 2025 | 472.00 | 478.00 | 471.20 | 476.70 | 476.70 | 1.02% | 109,385 |
| Jul 22, 2025 | 477.00 | 484.75 | 469.30 | 471.90 | 471.90 | -0.70% | 320,700 |
| Jul 21, 2025 | 477.05 | 486.80 | 473.40 | 475.25 | 475.25 | -0.37% | 177,260 |
| Jul 18, 2025 | 472.30 | 488.70 | 469.40 | 477.00 | 477.00 | 1.10% | 326,359 |
| Jul 17, 2025 | 471.40 | 477.20 | 468.75 | 471.80 | 471.80 | 0.03% | 113,576 |
| Jul 16, 2025 | 473.35 | 476.65 | 470.00 | 471.65 | 471.65 | -0.36% | 76,716 |
| Jul 15, 2025 | 468.95 | 481.50 | 468.95 | 473.35 | 473.35 | 0.94% | 188,622 |
| Jul 14, 2025 | 473.10 | 477.00 | 467.00 | 468.95 | 468.95 | -1.26% | 135,152 |
| Jul 11, 2025 | 474.50 | 482.00 | 473.05 | 474.95 | 474.95 | 0.25% | 149,906 |
| Jul 10, 2025 | 479.00 | 482.00 | 472.50 | 473.75 | 473.75 | -1.37% | 109,540 |
| Jul 9, 2025 | 479.00 | 484.40 | 473.35 | 480.35 | 480.35 | 1.29% | 160,778 |
| Jul 8, 2025 | 480.00 | 487.15 | 471.05 | 474.25 | 474.25 | -1.46% | 130,325 |
| Jul 7, 2025 | 495.40 | 496.50 | 480.00 | 481.30 | 481.30 | -2.67% | 138,655 |
| Jul 4, 2025 | 500.00 | 506.25 | 491.45 | 494.50 | 494.50 | -0.34% | 545,380 |
| Jul 3, 2025 | 473.00 | 498.70 | 469.10 | 496.20 | 496.20 | 5.38% | 825,517 |
| Jul 2, 2025 | 474.25 | 478.80 | 468.30 | 470.85 | 470.85 | 0.28% | 134,211 |
| Jul 1, 2025 | 479.90 | 480.50 | 467.30 | 469.55 | 469.55 | -1.65% | 124,859 |
| Jun 30, 2025 | 484.90 | 485.80 | 474.85 | 477.45 | 477.45 | -1.48% | 141,029 |
| Jun 27, 2025 | 489.65 | 492.00 | 478.50 | 484.60 | 484.60 | 0.22% | 340,129 |
| Jun 26, 2025 | 476.30 | 489.05 | 466.05 | 483.55 | 483.55 | 2.03% | 226,597 |
| Jun 25, 2025 | 473.15 | 481.00 | 471.85 | 473.95 | 473.95 | 0.45% | 170,429 |
| Jun 24, 2025 | 468.05 | 479.00 | 466.75 | 471.85 | 471.85 | 1.19% | 213,581 |
| Jun 23, 2025 | 458.00 | 468.90 | 453.85 | 466.30 | 466.30 | 1.37% | 240,190 |
| Jun 20, 2025 | 449.60 | 464.05 | 445.60 | 460.00 | 460.00 | 1.74% | 199,640 |
| Jun 19, 2025 | 458.00 | 463.15 | 445.80 | 452.15 | 452.15 | -1.19% | 217,571 |
| Jun 18, 2025 | 461.95 | 467.05 | 456.40 | 457.60 | 457.60 | -1.03% | 108,895 |
| Jun 17, 2025 | 473.00 | 475.95 | 461.20 | 462.35 | 462.35 | -2.14% | 182,506 |
| Jun 16, 2025 | 471.30 | 478.00 | 460.15 | 472.45 | 472.45 | 0.74% | 175,030 |
| Jun 13, 2025 | 470.05 | 474.70 | 462.80 | 469.00 | 469.00 | -1.94% | 174,841 |
| Jun 12, 2025 | 487.00 | 489.70 | 475.20 | 478.30 | 478.30 | -1.18% | 196,523 |
| Jun 11, 2025 | 473.25 | 492.10 | 473.25 | 484.00 | 484.00 | 2.78% | 686,929 |
| Jun 10, 2025 | 473.00 | 474.65 | 468.00 | 470.90 | 470.90 | 0.41% | 143,933 |
| Jun 9, 2025 | 468.65 | 478.80 | 466.20 | 469.00 | 469.00 | 0.99% | 282,307 |
| Jun 6, 2025 | 467.00 | 475.25 | 463.05 | 464.40 | 464.40 | -0.46% | 291,165 |
| Jun 5, 2025 | 483.00 | 484.70 | 463.55 | 466.55 | 466.55 | -3.51% | 372,439 |
| Jun 4, 2025 | 459.00 | 486.95 | 459.00 | 483.50 | 483.50 | 5.52% | 549,605 |