The Sandur Manganese & Iron Ores Limited (NSE:SANDUMA)
India · Delayed Price · Currency is INR 204.10
-3.94 (-1.89%)
Feb 19, 2026, 12:40 PM IST
NSE:SANDUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 205.70 | 211.90 | 204.55 | 208.04 | 208.04 | 1.89% | 1,640,106 |
| Feb 17, 2026 | 206.00 | 207.40 | 203.80 | 204.18 | 204.18 | -1.18% | 1,059,032 |
| Feb 16, 2026 | 206.00 | 209.49 | 203.03 | 206.62 | 206.62 | -0.06% | 1,233,560 |
| Feb 13, 2026 | 204.65 | 211.42 | 204.65 | 206.75 | 206.75 | -0.96% | 1,235,472 |
| Feb 12, 2026 | 212.60 | 212.99 | 206.64 | 208.76 | 208.76 | -1.81% | 1,395,114 |
| Feb 11, 2026 | 213.57 | 214.00 | 210.35 | 212.60 | 212.60 | 0.40% | 944,212 |
| Feb 10, 2026 | 214.80 | 216.70 | 211.10 | 211.75 | 211.75 | -0.85% | 1,135,697 |
| Feb 9, 2026 | 213.00 | 217.80 | 211.00 | 213.56 | 213.56 | 0.45% | 2,045,281 |
| Feb 6, 2026 | 211.55 | 215.31 | 209.20 | 212.60 | 212.60 | -0.16% | 1,696,627 |
| Feb 5, 2026 | 221.91 | 221.91 | 210.23 | 212.94 | 212.94 | -7.98% | 3,272,503 |
| Feb 4, 2026 | 222.10 | 232.00 | 222.10 | 231.41 | 231.41 | 3.52% | 3,238,629 |
| Feb 3, 2026 | 227.00 | 228.00 | 218.45 | 223.55 | 223.55 | 3.15% | 1,764,447 |
| Feb 2, 2026 | 213.10 | 219.00 | 210.00 | 216.72 | 216.72 | 1.41% | 1,497,236 |
| Feb 1, 2026 | 215.00 | 226.86 | 206.55 | 213.71 | 213.71 | -3.68% | 2,523,945 |
| Jan 30, 2026 | 228.12 | 229.79 | 220.10 | 221.88 | 221.88 | -3.92% | 2,770,156 |
| Jan 29, 2026 | 222.00 | 231.99 | 220.23 | 230.93 | 230.93 | 5.38% | 3,938,910 |
| Jan 28, 2026 | 210.60 | 227.75 | 210.60 | 219.14 | 219.14 | 4.19% | 4,987,264 |
| Jan 27, 2026 | 205.33 | 212.85 | 204.58 | 210.33 | 210.33 | 2.44% | 2,460,290 |
| Jan 23, 2026 | 217.85 | 217.85 | 203.50 | 205.33 | 205.33 | -4.57% | 1,794,723 |
| Jan 22, 2026 | 220.00 | 223.01 | 213.51 | 215.16 | 215.16 | -0.33% | 1,986,897 |
| Jan 21, 2026 | 213.00 | 221.85 | 212.22 | 215.87 | 215.87 | 0.19% | 3,788,256 |
| Jan 20, 2026 | 226.00 | 227.09 | 213.00 | 215.45 | 215.45 | -4.96% | 3,113,534 |
| Jan 19, 2026 | 226.88 | 230.79 | 222.20 | 226.69 | 226.69 | -0.48% | 2,270,496 |
| Jan 16, 2026 | 234.14 | 235.20 | 226.20 | 227.78 | 227.78 | -1.99% | 1,752,698 |
| Jan 14, 2026 | 227.92 | 235.83 | 227.43 | 232.41 | 232.41 | 1.97% | 2,908,187 |
| Jan 13, 2026 | 232.75 | 236.49 | 222.55 | 227.92 | 227.92 | -0.82% | 3,166,305 |
| Jan 12, 2026 | 225.50 | 232.00 | 213.56 | 229.80 | 229.80 | 2.24% | 7,281,795 |
| Jan 9, 2026 | 237.04 | 242.39 | 220.65 | 224.77 | 224.77 | -5.65% | 5,208,753 |
| Jan 8, 2026 | 263.00 | 263.00 | 237.00 | 238.23 | 238.23 | -9.51% | 7,708,530 |
| Jan 7, 2026 | 257.94 | 266.90 | 256.23 | 263.26 | 263.26 | 2.05% | 4,872,073 |
| Jan 6, 2026 | 259.66 | 264.75 | 257.15 | 257.98 | 257.98 | -0.66% | 2,919,869 |
| Jan 5, 2026 | 266.00 | 273.00 | 255.35 | 259.69 | 259.69 | -1.90% | 5,290,457 |
| Jan 2, 2026 | 246.00 | 268.80 | 246.00 | 264.71 | 264.71 | 8.29% | 24,904,900 |
| Jan 1, 2026 | 243.50 | 245.90 | 241.00 | 244.44 | 244.44 | 0.68% | 2,392,307 |
| Dec 31, 2025 | 242.90 | 247.00 | 236.48 | 242.79 | 242.79 | 0.76% | 5,355,846 |
| Dec 30, 2025 | 230.91 | 243.80 | 230.64 | 240.96 | 240.96 | 3.77% | 6,834,890 |
| Dec 29, 2025 | 243.50 | 244.45 | 225.00 | 232.20 | 232.20 | -4.25% | 6,664,764 |
| Dec 26, 2025 | 242.00 | 253.00 | 239.35 | 242.50 | 242.50 | 0.84% | 10,566,330 |
| Dec 24, 2025 | 228.93 | 253.30 | 228.01 | 240.48 | 240.48 | 5.80% | 36,036,470 |
| Dec 23, 2025 | 222.39 | 233.70 | 220.50 | 227.30 | 227.30 | 2.79% | 9,901,449 |
| Dec 22, 2025 | 219.68 | 224.45 | 216.10 | 221.13 | 221.13 | 1.95% | 4,609,600 |
| Dec 19, 2025 | 213.00 | 222.50 | 211.60 | 216.91 | 216.91 | 2.75% | 5,943,917 |
| Dec 18, 2025 | 204.20 | 219.89 | 200.77 | 211.10 | 211.10 | 3.38% | 6,577,744 |
| Dec 17, 2025 | 206.00 | 211.97 | 202.50 | 204.20 | 204.20 | -0.81% | 1,892,720 |
| Dec 16, 2025 | 213.19 | 213.19 | 205.10 | 205.86 | 205.86 | -3.60% | 1,488,470 |
| Dec 15, 2025 | 214.10 | 217.40 | 211.03 | 213.54 | 213.54 | -1.03% | 2,161,549 |
| Dec 12, 2025 | 200.59 | 220.90 | 199.00 | 215.76 | 215.76 | 9.07% | 18,495,710 |
| Dec 11, 2025 | 198.20 | 199.65 | 194.22 | 197.82 | 197.82 | 0.08% | 751,835 |
| Dec 10, 2025 | 197.66 | 202.40 | 195.35 | 197.66 | 197.66 | 0.71% | 1,564,414 |
| Dec 9, 2025 | 196.39 | 199.00 | 190.60 | 196.26 | 196.26 | -0.69% | 1,550,031 |