The Sandur Manganese & Iron Ores Limited (NSE:SANDUMA)
India · Delayed Price · Currency is INR 184.15
-3.91 (-2.08%)
Sep 24, 2026, 11:54 AM IST
NSE:SANDUMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 186.40 | 186.40 | 183.98 | 184.35 | - | -1.97% | 132,076 |
| Sep 23, 2026 | 183.99 | 190.09 | 183.24 | 188.06 | 188.06 | 2.63% | 548,326 |
| Sep 22, 2026 | 183.15 | 186.47 | 182.21 | 183.24 | 183.24 | 0.05% | 386,959 |
| Sep 21, 2026 | 185.00 | 186.52 | 182.46 | 183.15 | 183.15 | -1.21% | 365,579 |
| Sep 18, 2026 | 183.20 | 186.25 | 183.00 | 185.40 | 185.40 | 1.57% | 462,946 |
| Sep 17, 2026 | 180.60 | 183.78 | 180.60 | 182.53 | 182.53 | 1.07% | 389,388 |
| Sep 16, 2026 | 182.34 | 183.49 | 178.20 | 180.60 | 180.60 | -0.76% | 619,561 |
| Sep 15, 2026 | 191.01 | 191.99 | 181.20 | 181.98 | 181.98 | -4.40% | 1,127,169 |
| Sep 11, 2026 | 195.00 | 195.35 | 189.60 | 190.35 | 190.35 | -3.25% | 858,154 |
| Sep 10, 2026 | 201.01 | 202.55 | 195.73 | 196.74 | 196.74 | -2.12% | 364,928 |
| Sep 9, 2026 | 195.80 | 202.95 | 195.75 | 201.01 | 201.01 | 2.26% | 974,554 |
| Sep 8, 2026 | 196.45 | 198.85 | 195.39 | 196.57 | 196.57 | 0.72% | 382,799 |
| Sep 7, 2026 | 200.79 | 200.79 | 194.50 | 195.17 | 195.17 | -1.34% | 547,791 |
| Sep 4, 2026 | 198.00 | 199.50 | 196.50 | 197.83 | 197.83 | -0.03% | 375,487 |
| Sep 3, 2026 | 198.00 | 202.41 | 196.88 | 197.89 | 197.89 | 0.45% | 407,132 |
| Sep 2, 2026 | 199.00 | 199.32 | 196.20 | 197.00 | 197.00 | -1.70% | 381,024 |
| Sep 1, 2026 | 205.00 | 205.00 | 198.99 | 200.40 | 200.40 | -0.98% | 340,989 |
| Aug 31, 2026 | 205.44 | 205.44 | 200.57 | 202.39 | 202.39 | -1.49% | 364,416 |
| Aug 28, 2026 | 208.05 | 209.19 | 205.00 | 205.45 | 205.45 | -0.72% | 340,342 |
| Aug 27, 2026 | 209.90 | 213.45 | 206.00 | 206.95 | 206.95 | -1.30% | 726,534 |
| Aug 26, 2026 | 205.00 | 210.78 | 203.05 | 209.67 | 209.67 | 2.23% | 793,435 |
| Aug 25, 2026 | 203.82 | 207.73 | 203.58 | 205.10 | 205.10 | -0.05% | 736,690 |
| Aug 24, 2026 | 198.15 | 208.26 | 198.15 | 205.21 | 205.21 | 3.16% | 906,743 |
| Aug 21, 2026 | 197.35 | 201.62 | 196.60 | 198.93 | 198.93 | 1.01% | 428,622 |
| Aug 20, 2026 | 198.40 | 200.14 | 196.00 | 196.95 | 196.95 | 0.25% | 383,955 |
| Aug 19, 2026 | 198.77 | 199.50 | 195.00 | 196.45 | 196.45 | -1.78% | 345,453 |
| Aug 18, 2026 | 201.00 | 203.40 | 199.21 | 200.00 | 200.00 | -0.44% | 287,962 |
| Aug 17, 2026 | 198.01 | 202.00 | 195.81 | 200.89 | 200.89 | 1.45% | 541,280 |
| Aug 14, 2026 | 202.20 | 203.43 | 197.11 | 198.01 | 198.01 | -1.94% | 689,151 |
| Aug 13, 2026 | 202.89 | 204.40 | 201.50 | 201.93 | 201.93 | -0.47% | 238,458 |
| Aug 12, 2026 | 204.40 | 207.28 | 201.49 | 202.89 | 202.89 | -0.49% | 684,005 |
| Aug 11, 2026 | 205.90 | 207.75 | 203.50 | 204.39 | 203.89 | -0.25% | 332,474 |
| Aug 10, 2026 | 205.40 | 209.64 | 202.97 | 204.90 | 204.40 | -0.23% | 924,941 |
| Aug 7, 2026 | 213.88 | 216.48 | 204.70 | 205.37 | 204.87 | -3.98% | 1,575,057 |
| Aug 6, 2026 | 216.00 | 217.10 | 212.10 | 213.88 | 213.36 | -0.13% | 870,537 |
| Aug 5, 2026 | 212.95 | 215.10 | 210.10 | 214.15 | 213.63 | 1.50% | 672,466 |
| Aug 4, 2026 | 212.07 | 214.05 | 209.05 | 210.98 | 210.46 | -0.50% | 516,814 |
| Aug 3, 2026 | 214.00 | 215.86 | 210.50 | 212.05 | 211.53 | -0.37% | 507,588 |
| Jul 31, 2026 | 215.90 | 218.02 | 212.00 | 212.84 | 212.32 | -0.49% | 820,754 |
| Jul 30, 2026 | 209.00 | 218.25 | 208.25 | 213.88 | 213.36 | 2.55% | 2,644,630 |
| Jul 29, 2026 | 205.00 | 213.40 | 204.60 | 208.56 | 208.05 | 3.48% | 1,993,264 |
| Jul 28, 2026 | 198.00 | 203.20 | 196.48 | 201.55 | 201.06 | 1.72% | 680,556 |
| Jul 27, 2026 | 195.15 | 200.69 | 195.15 | 198.15 | 197.67 | 1.59% | 457,227 |
| Jul 24, 2026 | 193.36 | 195.91 | 191.00 | 195.04 | 194.56 | 0.27% | 374,296 |
| Jul 23, 2026 | 193.94 | 197.36 | 193.73 | 194.52 | 194.04 | -0.22% | 581,141 |
| Jul 22, 2026 | 197.98 | 198.78 | 193.50 | 194.94 | 194.46 | -1.47% | 407,451 |
| Jul 21, 2026 | 193.96 | 198.86 | 193.00 | 197.84 | 197.36 | 2.06% | 533,287 |
| Jul 20, 2026 | 195.90 | 198.70 | 192.21 | 193.84 | 193.37 | -1.05% | 892,126 |
| Jul 17, 2026 | 199.87 | 199.87 | 193.57 | 195.90 | 195.42 | -1.51% | 809,518 |
| Jul 16, 2026 | 201.61 | 201.70 | 197.75 | 198.91 | 198.42 | -0.70% | 481,185 |