The Sandur Manganese & Iron Ores Limited (NSE:SANDUMA)
India · Delayed Price · Currency is INR 165.90
+3.80 (2.34%)
Sep 29, 2025, 3:29 PM IST
NSE:SANDUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 161.80 | 173.25 | 160.80 | 167.95 | 167.95 | 3.61% | 2,027,975 |
| Sep 26, 2025 | 166.00 | 166.30 | 160.00 | 162.10 | 162.10 | -2.70% | 862,007 |
| Sep 25, 2025 | 169.80 | 170.00 | 164.40 | 166.60 | 166.60 | -2.26% | 1,918,130 |
| Sep 24, 2025 | 158.75 | 174.45 | 156.30 | 170.45 | 170.45 | 7.37% | 6,575,373 |
| Sep 23, 2025 | 159.00 | 160.00 | 156.30 | 158.75 | 158.75 | -0.81% | 520,089 |
| Sep 22, 2025 | 162.90 | 168.50 | 158.75 | 160.05 | 160.05 | 0.45% | 679,054 |
| Sep 19, 2025 | 158.28 | 161.57 | 157.75 | 159.33 | 159.33 | 1.14% | 1,546,882 |
| Sep 18, 2025 | 161.82 | 162.33 | 156.00 | 157.53 | 157.53 | -1.99% | 961,170 |
| Sep 17, 2025 | 163.83 | 164.47 | 159.73 | 160.73 | 160.73 | 0.41% | 1,192,099 |
| Sep 16, 2025 | 161.83 | 164.30 | 158.63 | 160.07 | 160.07 | -0.38% | 879,117 |
| Sep 15, 2025 | 155.72 | 162.33 | 155.35 | 160.68 | 160.68 | 3.76% | 1,345,762 |
| Sep 12, 2025 | 154.93 | 156.60 | 152.53 | 154.85 | 154.85 | 0.83% | 459,897 |
| Sep 11, 2025 | 152.83 | 156.23 | 152.72 | 153.58 | 153.58 | 0.99% | 407,793 |
| Sep 10, 2025 | 152.33 | 155.03 | 151.50 | 152.07 | 152.07 | -1.20% | 445,389 |
| Sep 9, 2025 | 155.00 | 155.02 | 152.23 | 153.92 | 153.50 | 0.58% | 203,181 |
| Sep 8, 2025 | 155.00 | 155.93 | 152.62 | 153.03 | 152.62 | -0.69% | 278,100 |
| Sep 5, 2025 | 153.33 | 157.83 | 151.77 | 154.10 | 153.68 | 0.59% | 527,439 |
| Sep 4, 2025 | 157.50 | 157.50 | 151.65 | 153.20 | 152.79 | -1.70% | 285,633 |
| Sep 3, 2025 | 152.57 | 156.65 | 152.03 | 155.85 | 155.43 | 2.94% | 648,036 |
| Sep 2, 2025 | 146.00 | 152.65 | 144.52 | 151.40 | 150.99 | 4.62% | 551,274 |
| Sep 1, 2025 | 143.98 | 145.63 | 143.85 | 144.72 | 144.32 | 0.65% | 170,895 |
| Aug 29, 2025 | 145.33 | 146.00 | 143.00 | 143.78 | 143.39 | -0.62% | 304,083 |
| Aug 28, 2025 | 143.33 | 147.30 | 141.37 | 144.67 | 144.27 | 0.98% | 581,733 |
| Aug 26, 2025 | 148.67 | 148.97 | 142.98 | 143.27 | 142.88 | -3.65% | 678,120 |
| Aug 25, 2025 | 150.10 | 151.60 | 148.33 | 148.70 | 148.30 | -0.75% | 324,606 |
| Aug 22, 2025 | 152.97 | 153.15 | 148.38 | 149.82 | 149.41 | -1.58% | 546,003 |
| Aug 21, 2025 | 155.27 | 156.82 | 151.17 | 152.23 | 151.82 | -1.96% | 469,266 |
| Aug 20, 2025 | 155.90 | 156.35 | 154.73 | 155.27 | 154.85 | -0.53% | 187,728 |
| Aug 19, 2025 | 154.18 | 156.60 | 154.07 | 156.10 | 155.68 | 1.25% | 277,974 |
| Aug 18, 2025 | 155.00 | 156.00 | 153.75 | 154.18 | 153.77 | 0.19% | 266,421 |
| Aug 14, 2025 | 154.73 | 155.50 | 153.45 | 153.88 | 153.47 | -0.55% | 228,411 |
| Aug 13, 2025 | 157.00 | 157.75 | 154.05 | 154.73 | 154.31 | -1.27% | 451,542 |
| Aug 12, 2025 | 158.33 | 158.35 | 155.13 | 156.72 | 156.29 | 0.32% | 325,392 |
| Aug 11, 2025 | 159.27 | 160.67 | 155.67 | 156.22 | 155.79 | -2.82% | 832,383 |
| Aug 8, 2025 | 165.57 | 167.67 | 153.33 | 160.75 | 160.31 | -0.46% | 3,484,752 |
| Aug 7, 2025 | 161.70 | 162.67 | 159.33 | 161.50 | 161.06 | -0.20% | 974,451 |
| Aug 6, 2025 | 160.67 | 163.67 | 158.35 | 161.83 | 161.40 | 3.52% | 1,910,788 |
| Aug 5, 2025 | 149.98 | 159.32 | 147.70 | 156.33 | 155.91 | 4.50% | 1,198,057 |
| Aug 4, 2025 | 148.90 | 150.90 | 146.85 | 149.60 | 149.19 | 0.82% | 364,827 |
| Aug 1, 2025 | 151.30 | 151.30 | 147.37 | 148.38 | 147.98 | -1.34% | 273,939 |
| Jul 31, 2025 | 148.03 | 155.67 | 146.25 | 150.40 | 149.99 | 0.07% | 491,250 |
| Jul 30, 2025 | 151.33 | 153.63 | 149.00 | 150.30 | 149.89 | -0.38% | 451,206 |
| Jul 29, 2025 | 147.03 | 151.50 | 146.43 | 150.87 | 150.46 | 2.61% | 215,586 |
| Jul 28, 2025 | 153.60 | 154.77 | 146.67 | 147.03 | 146.64 | -3.95% | 408,225 |
| Jul 25, 2025 | 157.93 | 157.93 | 152.12 | 153.07 | 152.65 | -2.79% | 457,992 |
| Jul 24, 2025 | 159.33 | 160.42 | 156.95 | 157.47 | 157.04 | -0.90% | 227,223 |
| Jul 23, 2025 | 157.33 | 159.33 | 157.07 | 158.90 | 158.47 | 1.02% | 328,155 |
| Jul 22, 2025 | 159.00 | 161.58 | 156.43 | 157.30 | 156.87 | -0.71% | 962,100 |
| Jul 21, 2025 | 159.02 | 162.27 | 157.80 | 158.42 | 157.99 | -0.36% | 531,780 |
| Jul 18, 2025 | 157.43 | 162.90 | 156.47 | 159.00 | 158.57 | 1.10% | 979,077 |