The Sandur Manganese & Iron Ores Limited (NSE:SANDUMA)
India · Delayed Price · Currency is INR 225.45
-1.05 (-0.46%)
May 22, 2026, 3:30 PM IST
NSE:SANDUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 225.00 | 228.30 | 223.29 | 225.66 | 225.66 | -0.37% | 854,805 |
| May 21, 2026 | 226.30 | 232.24 | 225.00 | 226.50 | 226.50 | 0.81% | 1,590,321 |
| May 20, 2026 | 222.10 | 226.50 | 219.61 | 224.67 | 224.67 | -0.65% | 1,173,703 |
| May 19, 2026 | 223.01 | 231.70 | 220.39 | 226.15 | 226.15 | 2.61% | 1,936,504 |
| May 18, 2026 | 224.00 | 224.00 | 215.13 | 220.39 | 220.39 | -1.72% | 2,269,229 |
| May 15, 2026 | 234.17 | 239.74 | 223.00 | 224.24 | 224.24 | -4.24% | 2,338,378 |
| May 14, 2026 | 231.25 | 239.60 | 229.68 | 234.17 | 234.17 | 2.09% | 3,445,714 |
| May 13, 2026 | 223.62 | 234.50 | 223.62 | 229.38 | 229.38 | 2.58% | 2,005,189 |
| May 12, 2026 | 234.79 | 237.05 | 220.70 | 223.62 | 223.62 | -4.60% | 3,179,035 |
| May 11, 2026 | 239.40 | 243.80 | 232.96 | 234.41 | 234.41 | -2.78% | 2,978,987 |
| May 8, 2026 | 230.00 | 253.90 | 227.05 | 241.11 | 241.11 | 11.13% | 31,359,580 |
| May 7, 2026 | 215.61 | 220.89 | 214.60 | 216.96 | 216.96 | 1.42% | 1,674,031 |
| May 6, 2026 | 209.39 | 214.95 | 209.39 | 213.93 | 213.93 | 2.95% | 944,339 |
| May 5, 2026 | 210.01 | 211.80 | 206.63 | 207.80 | 207.80 | -1.34% | 623,770 |
| May 4, 2026 | 211.50 | 213.08 | 206.84 | 210.63 | 210.63 | 0.01% | 1,150,742 |
| Apr 30, 2026 | 213.50 | 215.01 | 207.75 | 210.61 | 210.61 | -1.85% | 1,348,618 |
| Apr 29, 2026 | 218.00 | 219.20 | 212.61 | 214.59 | 214.59 | -1.00% | 1,255,466 |
| Apr 28, 2026 | 217.20 | 223.44 | 216.00 | 216.75 | 216.75 | 0.23% | 2,009,538 |
| Apr 27, 2026 | 210.50 | 218.90 | 210.39 | 216.26 | 216.26 | 3.30% | 1,420,816 |
| Apr 24, 2026 | 209.93 | 213.00 | 206.00 | 209.35 | 209.35 | -0.27% | 1,109,076 |
| Apr 23, 2026 | 213.84 | 215.91 | 208.70 | 209.92 | 209.92 | -1.91% | 1,379,095 |
| Apr 22, 2026 | 211.00 | 217.00 | 210.51 | 214.00 | 214.00 | 0.89% | 949,005 |
| Apr 21, 2026 | 213.50 | 217.00 | 211.12 | 212.12 | 212.12 | -0.60% | 802,388 |
| Apr 20, 2026 | 218.48 | 219.90 | 212.05 | 213.39 | 213.39 | -2.33% | 1,073,883 |
| Apr 17, 2026 | 218.00 | 221.34 | 217.01 | 218.47 | 218.47 | 0.43% | 1,684,988 |
| Apr 16, 2026 | 210.00 | 219.50 | 209.15 | 217.54 | 217.54 | 4.91% | 5,284,902 |
| Apr 15, 2026 | 207.00 | 209.50 | 206.06 | 207.35 | 207.35 | 2.35% | 1,213,879 |
| Apr 13, 2026 | 198.00 | 206.20 | 194.11 | 202.59 | 202.59 | 0.29% | 2,618,708 |
| Apr 10, 2026 | 199.98 | 202.80 | 198.16 | 202.00 | 202.00 | 2.58% | 1,100,730 |
| Apr 9, 2026 | 194.24 | 203.39 | 191.70 | 196.92 | 196.92 | 1.38% | 1,651,495 |
| Apr 8, 2026 | 191.00 | 195.10 | 188.61 | 194.24 | 194.24 | 5.48% | 2,520,077 |
| Apr 7, 2026 | 185.81 | 189.91 | 182.97 | 184.15 | 184.15 | -1.39% | 1,364,427 |
| Apr 6, 2026 | 182.20 | 187.20 | 178.91 | 186.75 | 186.75 | 2.03% | 995,639 |
| 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 |