The Sandur Manganese & Iron Ores Limited (NSE:SANDUMA)
India · Delayed Price · Currency is INR 183.03
+1.29 (0.71%)
Apr 2, 2026, 3:30 PM IST
NSE:SANDUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 176.20 | 184.28 | 174.86 | 183.03 | 183.03 | 0.71% | 1,025,500 |
| Apr 1, 2026 | 177.25 | 183.63 | 175.75 | 181.74 | 181.74 | 5.74% | 1,346,909 |
| Mar 30, 2026 | 177.00 | 180.75 | 170.51 | 171.88 | 171.88 | -3.96% | 1,621,042 |
| Mar 27, 2026 | 179.01 | 180.99 | 172.25 | 178.97 | 178.97 | -0.77% | 1,787,516 |
| Mar 25, 2026 | 181.90 | 184.68 | 179.00 | 180.36 | 180.36 | 2.00% | 1,582,289 |
| Mar 24, 2026 | 175.00 | 179.03 | 172.10 | 176.83 | 176.83 | 3.05% | 1,138,506 |
| Mar 23, 2026 | 183.36 | 183.36 | 171.10 | 171.59 | 171.59 | -7.39% | 1,817,880 |
| Mar 20, 2026 | 183.00 | 192.00 | 182.04 | 185.29 | 185.29 | 2.73% | 1,588,764 |
| Mar 19, 2026 | 186.88 | 186.88 | 179.57 | 180.37 | 180.37 | -4.18% | 812,731 |
| Mar 18, 2026 | 190.00 | 190.84 | 187.00 | 188.23 | 188.23 | -0.12% | 1,520,278 |
| Mar 17, 2026 | 184.55 | 190.10 | 180.89 | 188.45 | 188.45 | 3.54% | 2,042,022 |
| Mar 16, 2026 | 192.60 | 193.23 | 181.10 | 182.01 | 182.01 | -5.02% | 1,790,680 |
| Mar 13, 2026 | 197.49 | 198.64 | 190.80 | 191.63 | 191.63 | -4.08% | 1,226,099 |
| Mar 12, 2026 | 199.00 | 202.90 | 194.67 | 199.79 | 199.79 | -0.53% | 1,338,965 |
| Mar 11, 2026 | 198.05 | 207.92 | 198.05 | 200.86 | 200.86 | 0.98% | 1,960,023 |
| Mar 10, 2026 | 196.82 | 200.00 | 195.25 | 198.92 | 198.92 | 3.49% | 1,244,448 |
| Mar 9, 2026 | 196.40 | 197.71 | 191.10 | 192.21 | 192.21 | -4.32% | 1,258,097 |
| Mar 6, 2026 | 200.10 | 204.20 | 199.20 | 200.89 | 200.89 | -0.29% | 832,889 |
| Mar 5, 2026 | 200.00 | 203.00 | 197.31 | 201.47 | 201.47 | 2.07% | 1,235,141 |
| Mar 4, 2026 | 200.31 | 204.94 | 196.48 | 197.38 | 197.38 | -4.51% | 1,706,243 |
| Mar 2, 2026 | 202.00 | 212.20 | 202.00 | 206.71 | 206.71 | -4.34% | 1,505,956 |
| Feb 27, 2026 | 222.00 | 223.95 | 214.50 | 216.08 | 216.08 | -1.72% | 2,918,663 |
| Feb 26, 2026 | 214.40 | 222.00 | 208.89 | 219.87 | 219.87 | 3.19% | 4,362,049 |
| Feb 25, 2026 | 195.25 | 215.05 | 195.25 | 213.07 | 213.07 | 9.23% | 12,697,260 |
| Feb 24, 2026 | 195.85 | 197.89 | 192.66 | 195.06 | 195.06 | -1.15% | 844,596 |
| Feb 23, 2026 | 203.19 | 204.60 | 195.91 | 197.33 | 197.33 | -2.17% | 1,121,567 |
| Feb 20, 2026 | 204.00 | 205.24 | 201.05 | 201.71 | 201.71 | -0.72% | 708,121 |
| Feb 19, 2026 | 210.00 | 210.00 | 202.25 | 203.18 | 203.18 | -2.34% | 1,403,730 |
| 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 |