The Sandur Manganese & Iron Ores Limited (NSE:SANDUMA)
India · Delayed Price · Currency is INR 462.30
+2.70 (0.59%)
Sep 5, 2025, 3:29 PM IST
NSE:SANDUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 460.00 | 473.50 | 455.30 | 462.30 | 462.30 | 0.59% | 175,813 |
| Sep 4, 2025 | 472.50 | 472.50 | 454.95 | 459.60 | 459.60 | -1.70% | 95,211 |
| Sep 3, 2025 | 457.70 | 469.95 | 456.10 | 467.55 | 467.55 | 2.94% | 216,012 |
| Sep 2, 2025 | 438.00 | 457.95 | 433.55 | 454.20 | 454.20 | 4.62% | 183,758 |
| Sep 1, 2025 | 431.95 | 436.90 | 431.55 | 434.15 | 434.15 | 0.65% | 56,965 |
| Aug 29, 2025 | 436.00 | 438.00 | 429.00 | 431.35 | 431.35 | -0.61% | 101,361 |
| Aug 28, 2025 | 430.00 | 441.90 | 424.10 | 434.00 | 434.00 | 0.98% | 193,911 |
| Aug 26, 2025 | 446.00 | 446.90 | 428.95 | 429.80 | 429.80 | -3.65% | 226,040 |
| Aug 25, 2025 | 450.30 | 454.80 | 445.00 | 446.10 | 446.10 | -0.75% | 108,223 |
| Aug 22, 2025 | 458.90 | 459.45 | 445.15 | 449.45 | 449.45 | -1.59% | 182,001 |
| Aug 21, 2025 | 465.80 | 470.45 | 453.50 | 456.70 | 456.70 | -1.95% | 156,864 |
| Aug 20, 2025 | 467.70 | 469.05 | 464.20 | 465.80 | 465.80 | -0.53% | 62,576 |
| Aug 19, 2025 | 462.55 | 469.80 | 462.20 | 468.30 | 468.30 | 1.24% | 92,670 |
| Aug 18, 2025 | 465.00 | 468.00 | 461.25 | 462.55 | 462.55 | 0.19% | 88,807 |
| Aug 14, 2025 | 464.20 | 466.50 | 460.35 | 461.65 | 461.65 | -0.55% | 76,137 |
| Aug 13, 2025 | 471.00 | 473.25 | 462.15 | 464.20 | 464.20 | -1.27% | 150,514 |
| Aug 12, 2025 | 475.00 | 475.05 | 465.40 | 470.15 | 470.15 | 0.32% | 108,464 |
| 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 |