BSE - Delayed Quote INR

The Sandur Manganese & Iron Ores Limited (SANDUMA.BO)

525.05 -19.40 (-3.56%)
At close: April 26 at 3:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 563.00 570.00 518.10 525.05 525.05 78,630
Apr 25, 2024 568.00 569.80 521.20 544.45 544.45 77,698
Apr 24, 2024 520.00 543.65 520.00 543.65 543.65 37,919
Apr 23, 2024 503.50 517.80 502.00 517.80 517.80 53,249
Apr 22, 2024 477.95 493.55 467.75 493.15 493.15 36,691
Apr 19, 2024 455.75 480.00 454.65 470.05 470.05 41,946
Apr 18, 2024 452.95 477.65 441.25 465.05 465.05 79,876
Apr 16, 2024 470.95 479.00 447.00 454.95 454.95 51,873
Apr 15, 2024 448.15 470.55 426.00 467.10 467.10 96,129
Apr 12, 2024 435.05 448.15 434.25 448.15 448.15 14,375
Apr 10, 2024 409.30 426.85 407.60 426.85 426.85 11,320
Apr 9, 2024 415.95 415.95 405.20 406.55 406.55 18,618
Apr 8, 2024 414.00 415.45 410.00 410.80 410.80 22,790
Apr 5, 2024 404.85 409.95 395.05 407.60 407.60 32,402
Apr 4, 2024 400.00 405.00 388.35 394.65 394.65 19,442
Apr 3, 2024 385.00 399.60 383.55 392.60 392.60 38,797
Apr 2, 2024 373.70 386.30 371.70 383.25 383.25 43,277
Apr 1, 2024 363.00 374.45 358.00 367.95 367.95 45,265
Mar 28, 2024 368.50 370.70 350.65 362.40 362.40 46,820
Mar 27, 2024 371.65 371.65 358.00 361.25 361.25 25,697
Mar 26, 2024 381.85 388.70 365.00 368.30 368.30 57,231
Mar 22, 2024 363.50 381.60 363.50 381.60 381.60 30,172
Mar 21, 2024 353.05 363.45 351.25 363.45 363.45 23,982
Mar 20, 2024 374.90 374.90 345.75 346.15 346.15 27,442
Mar 19, 2024 358.00 367.00 358.00 363.90 363.90 15,295
Mar 18, 2024 356.30 373.10 356.00 362.70 362.70 35,969
Mar 15, 2024 368.00 376.00 345.55 356.20 356.20 23,357
Mar 14, 2024 330.60 363.70 330.60 363.70 363.70 32,272
Mar 13, 2024 369.95 374.65 346.40 346.40 346.40 38,913
Mar 12, 2024 383.00 384.80 364.30 364.60 364.60 63,674
Mar 11, 2024 398.25 399.45 381.00 383.45 383.45 29,195
Mar 7, 2024 400.00 407.05 395.00 398.25 398.25 25,582
Mar 6, 2024 404.00 404.95 386.55 397.25 397.25 38,922
Mar 5, 2024 410.00 413.50 400.00 402.60 402.60 13,985
Mar 4, 2024 418.00 418.75 408.00 409.25 409.25 17,382
Mar 1, 2024 433.00 433.00 403.05 406.35 406.35 25,107
Feb 29, 2024 420.00 420.00 402.40 414.90 414.90 40,998
Feb 28, 2024 427.55 435.70 412.45 414.95 414.95 28,380
Feb 27, 2024 424.05 437.85 416.15 433.70 433.70 41,409
Feb 26, 2024 435.95 439.05 420.80 424.10 424.10 49,246
Feb 23, 2024 419.85 432.35 406.50 432.35 432.35 91,394
Feb 22, 2024 421.05 434.90 406.75 411.80 411.80 43,050
Feb 21, 2024 440.30 445.30 416.55 418.25 418.25 51,645
Feb 20, 2024 454.05 459.35 432.65 438.00 438.00 84,553
Feb 19, 2024 454.55 465.05 445.15 454.90 454.90 61,384
Feb 16, 2024 480.05 485.00 448.10 454.50 454.50 126,904
Feb 15, 2024 488.70 512.45 488.70 489.60 489.60 109,649
Feb 14, 2024 528.95 554.45 507.65 542.95 542.95 33,988
Feb 13, 2024 489.00 531.85 481.60 531.85 531.85 33,354
Feb 12, 2024 450.05 499.20 450.05 483.50 483.50 34,845
Feb 9, 2024 492.15 517.85 492.15 494.25 494.25 105,758
Feb 8, 2024 584.90 584.90 543.70 546.80 546.80 24,378
Feb 7, 2024 557.10 575.40 557.10 571.25 571.25 56,404
Feb 6, 2024 584.95 584.95 536.00 556.70 556.70 45,609
Feb 5, 2024 603.95 613.45 565.05 575.10 575.10 80,346
Feb 2, 2024 6:1 Stock Splits
Feb 2, 2024 545.00 562.90 539.50 562.90 562.90 34,670
Feb 1, 2024 523.91 524.17 503.50 510.73 510.73 112,355
Jan 31, 2024 557.48 557.49 508.18 513.63 513.63 185,729
Jan 30, 2024 574.94 580.99 545.84 548.25 548.25 94,349
Jan 29, 2024 556.66 572.17 541.78 563.67 563.67 210,335
Jan 25, 2024 524.83 534.98 520.83 533.55 533.55 155,369
Jan 24, 2024 525.81 528.26 500.33 516.42 516.42 109,985
Jan 23, 2024 541.67 543.00 502.62 514.76 514.76 123,401
Jan 19, 2024 465.00 468.30 452.83 465.83 465.83 27,011
Jan 18, 2024 458.33 463.33 435.42 450.52 450.52 32,267
Jan 17, 2024 468.29 471.50 453.00 458.92 458.92 35,399
Jan 16, 2024 450.83 474.83 450.83 463.46 463.46 48,617
Jan 15, 2024 465.98 465.98 452.50 454.67 454.67 31,487
Jan 12, 2024 459.49 462.67 452.34 457.59 457.59 34,277
Jan 11, 2024 466.67 467.02 444.07 452.54 452.54 56,141
Jan 10, 2024 453.83 471.67 446.67 462.59 462.59 33,371
Jan 9, 2024 450.00 454.83 446.02 449.91 449.91 30,821
Jan 8, 2024 464.83 464.83 444.92 446.02 446.02 22,013
Jan 5, 2024 460.00 462.88 452.17 455.33 455.33 32,357
Jan 4, 2024 466.67 470.83 455.33 457.16 457.16 37,949
Jan 3, 2024 456.67 466.60 448.92 463.94 463.94 40,019
Jan 2, 2024 466.49 466.49 437.50 450.66 450.66 96,401
Jan 1, 2024 485.01 491.67 456.67 458.53 458.53 122,693
Dec 29, 2023 483.33 495.00 482.50 484.48 484.48 85,559
Dec 28, 2023 454.50 489.58 453.82 479.27 479.27 231,425
Dec 27, 2023 431.18 454.67 427.09 451.41 451.41 145,571
Dec 26, 2023 432.01 438.83 425.38 432.41 432.41 45,137
Dec 22, 2023 441.30 441.30 428.33 430.98 430.98 39,797
Dec 21, 2023 414.96 437.33 408.51 429.96 429.96 117,491
Dec 20, 2023 448.33 449.83 408.67 416.33 416.33 200,837
Dec 19, 2023 449.83 466.71 424.17 439.81 439.81 830,789
Dec 18, 2023 391.67 424.28 383.35 424.28 424.28 563,177
Dec 15, 2023 367.17 389.50 367.17 385.72 385.72 68,861
Dec 14, 2023 379.17 390.34 367.70 371.22 371.22 70,187
Dec 13, 2023 368.67 381.31 344.71 378.13 378.13 111,629
Dec 12, 2023 372.01 377.68 356.11 365.96 365.96 249,809
Dec 11, 2023 324.99 377.45 323.50 371.63 371.63 500,465
Dec 8, 2023 317.99 323.19 312.01 320.08 320.08 256,109
Dec 7, 2023 274.67 314.17 266.92 312.27 312.27 747,971
Dec 6, 2023 270.00 272.96 267.50 272.27 272.27 19,679
Dec 5, 2023 261.17 273.77 261.17 270.62 270.62 69,965
Dec 4, 2023 262.50 264.83 258.34 263.33 263.33 53,945
Dec 1, 2023 261.20 261.67 254.83 256.35 256.35 36,779
Nov 30, 2023 269.33 269.33 256.00 257.96 257.96 36,767
Nov 29, 2023 256.98 267.81 252.33 263.89 263.89 118,829
Nov 28, 2023 259.17 265.00 252.01 254.19 254.19 57,497
Nov 24, 2023 268.17 270.82 259.67 261.04 261.04 37,313
Nov 23, 2023 261.82 267.50 259.33 266.00 266.00 17,753
Nov 22, 2023 266.90 268.33 255.51 258.08 258.08 50,009
Nov 21, 2023 255.13 266.67 255.00 264.67 264.67 77,867
Nov 20, 2023 258.77 259.92 250.68 255.95 255.95 34,853
Nov 17, 2023 254.17 261.00 253.33 253.70 253.70 26,093
Nov 16, 2023 266.50 266.50 257.83 258.75 258.75 43,733
Nov 15, 2023 251.50 266.38 246.57 263.53 263.53 111,215
Nov 13, 2023 248.84 248.84 243.32 244.07 244.07 44,843
Nov 10, 2023 248.99 252.00 245.25 245.64 245.64 46,835
Nov 9, 2023 241.67 251.66 240.14 250.26 250.26 66,125
Nov 8, 2023 246.50 249.54 243.17 245.84 245.84 159,311
Nov 7, 2023 270.83 272.52 238.60 252.13 252.13 140,453
Nov 6, 2023 258.10 272.88 255.00 269.01 269.01 90,845
Nov 3, 2023 249.66 253.15 246.83 252.13 252.13 18,107
Nov 2, 2023 255.29 255.30 244.90 246.95 246.95 23,675
Nov 1, 2023 256.07 256.08 249.17 250.00 250.00 30,023
Oct 31, 2023 256.66 260.83 253.33 255.25 255.25 17,711
Oct 30, 2023 254.77 256.66 250.83 252.98 252.98 14,453
Oct 27, 2023 251.98 260.27 251.67 254.68 254.68 30,881
Oct 26, 2023 242.41 254.47 242.41 251.98 251.98 53,225
Oct 25, 2023 251.23 258.33 242.54 250.85 250.85 67,193
Oct 23, 2023 269.50 276.66 249.65 251.43 251.43 93,767
Oct 20, 2023 275.61 279.20 268.17 269.24 269.24 27,071
Oct 19, 2023 270.50 279.27 270.50 274.08 274.08 23,423
Oct 18, 2023 279.99 279.99 270.38 274.04 274.04 38,675
Oct 17, 2023 278.71 283.17 271.94 273.53 273.53 23,363
Oct 16, 2023 286.00 286.00 274.90 275.98 275.98 46,751
Oct 13, 2023 283.17 286.97 278.67 280.17 280.17 82,145
Oct 12, 2023 286.65 294.08 276.65 282.27 282.27 195,071
Oct 11, 2023 267.33 286.60 263.68 283.32 283.32 337,331
Oct 10, 2023 258.17 270.00 258.17 264.48 264.48 108,887
Oct 9, 2023 243.83 263.10 243.83 256.13 256.13 63,191
Oct 6, 2023 250.51 254.33 248.27 252.27 252.27 16,763
Oct 5, 2023 249.66 255.83 246.47 250.55 250.55 40,835
Oct 4, 2023 255.01 255.01 245.17 247.04 247.04 24,053
Oct 3, 2023 251.67 256.67 250.00 252.00 252.00 35,897
Sep 29, 2023 251.66 255.27 250.02 251.69 251.69 40,103
Sep 28, 2023 247.20 255.78 247.20 250.78 250.78 34,367
Sep 27, 2023 241.67 247.97 238.17 246.71 246.71 114,059
Sep 26, 2023 248.45 248.67 240.83 241.77 241.77 75,977
Sep 25, 2023 251.99 254.68 247.50 248.40 248.40 44,789
Sep 22, 2023 259.55 260.49 251.50 255.13 255.13 28,055
Sep 21, 2023 263.65 265.81 256.88 257.48 257.48 42,059
Sep 20, 2023 265.99 270.83 260.98 264.58 264.58 31,403
Sep 18, 2023 276.50 278.13 261.58 266.39 266.39 93,515
Sep 15, 2023 263.17 274.00 259.03 269.73 269.73 135,995
Sep 14, 2023 251.67 268.34 251.67 260.82 260.82 191,441
Sep 13, 2023 5.00 Dividend
Sep 13, 2023 255.83 255.83 240.17 248.33 248.33 66,575
Sep 12, 2023 265.82 265.82 245.11 247.06 242.06 129,899
Sep 11, 2023 261.67 262.50 258.00 261.60 256.31 59,573
Sep 8, 2023 266.03 270.43 258.33 259.27 254.03 74,381
Sep 7, 2023 271.67 275.83 262.17 266.03 260.65 178,673
Sep 6, 2023 273.67 279.17 264.18 269.19 263.74 603,677
Sep 5, 2023 257.27 274.17 241.66 267.33 261.91 1,160,045
Sep 4, 2023 250.00 264.83 250.00 257.27 252.07 629,753
Sep 1, 2023 223.00 254.17 222.18 246.25 241.27 1,022,249
Aug 31, 2023 224.17 228.83 216.85 221.95 217.46 207,929
Aug 30, 2023 223.32 223.33 218.01 218.80 214.37 103,727
Aug 29, 2023 218.33 223.95 218.33 221.64 217.16 157,679
Aug 28, 2023 220.00 223.23 217.00 218.43 214.00 63,095
Aug 25, 2023 220.65 226.67 217.50 218.40 213.98 105,653
Aug 24, 2023 221.67 228.17 218.38 220.10 215.65 216,071
Aug 23, 2023 205.83 223.32 205.69 219.59 215.15 406,283
Aug 22, 2023 205.05 211.32 204.99 208.16 203.95 75,209
Aug 21, 2023 205.21 207.49 204.00 205.05 200.90 61,031
Aug 18, 2023 210.50 211.49 204.99 206.42 202.24 70,967
Aug 17, 2023 212.49 214.33 209.18 210.45 206.19 89,927
Aug 16, 2023 210.65 211.50 207.67 210.09 205.84 113,621
Aug 14, 2023 208.63 209.34 205.84 207.88 203.68 88,697
Aug 11, 2023 210.00 212.83 207.17 208.63 204.40 115,055
Aug 10, 2023 207.50 211.00 204.18 209.46 205.22 202,157
Aug 9, 2023 198.79 206.92 198.79 205.98 201.81 204,617
Aug 8, 2023 200.83 202.50 198.33 198.79 194.77 86,969
Aug 7, 2023 204.17 208.28 197.17 197.77 193.76 299,255
Aug 4, 2023 211.75 213.33 202.00 203.62 199.50 711,377
Aug 3, 2023 226.67 229.67 215.67 223.81 219.28 242,333
Aug 2, 2023 220.83 232.50 220.83 224.51 219.96 465,335
Aug 1, 2023 215.00 224.17 211.02 219.48 215.04 396,479
Jul 31, 2023 205.82 213.33 201.83 212.03 207.74 204,527
Jul 28, 2023 206.50 207.34 203.00 203.91 199.78 104,579
Jul 27, 2023 205.83 210.83 204.84 206.23 202.05 111,809
Jul 26, 2023 205.88 208.17 200.00 203.76 199.63 89,033
Jul 25, 2023 202.72 208.00 202.72 205.79 201.63 73,427
Jul 24, 2023 208.33 210.00 202.51 203.11 199.00 76,433
Jul 21, 2023 204.75 209.82 200.00 207.98 203.77 112,169
Jul 20, 2023 205.00 208.30 202.50 203.32 199.20 73,421
Jul 19, 2023 205.00 209.83 204.33 204.78 200.64 51,959
Jul 18, 2023 213.51 214.26 204.67 205.13 200.98 149,657
Jul 17, 2023 217.50 220.83 211.72 212.78 208.48 124,139
Jul 14, 2023 208.83 220.83 207.84 215.67 211.30 444,371
Jul 13, 2023 206.65 210.83 205.83 206.75 202.57 148,451
Jul 12, 2023 199.25 206.67 196.34 205.25 201.10 156,335
Jul 11, 2023 200.31 202.73 197.63 198.84 194.82 70,787
Jul 10, 2023 201.67 203.75 198.44 200.43 196.37 66,269
Jul 7, 2023 205.31 207.83 201.09 202.43 198.33 79,601
Jul 6, 2023 205.83 206.50 203.48 205.31 201.15 52,679
Jul 5, 2023 202.18 206.67 202.17 205.08 200.93 63,785
Jul 4, 2023 205.67 205.67 200.50 201.89 197.81 74,213
Jul 3, 2023 208.33 209.97 203.67 204.57 200.43 68,051
Jun 30, 2023 204.37 216.07 203.54 205.40 201.24 131,411
Jun 28, 2023 204.56 207.45 203.51 204.19 200.06 84,053
Jun 27, 2023 205.83 207.51 204.17 205.42 201.26 73,259
Jun 26, 2023 203.67 208.33 203.33 205.88 201.72 44,957
Jun 23, 2023 210.10 210.10 203.55 204.27 200.14 103,085
Jun 22, 2023 211.71 214.67 209.33 210.10 205.85 50,237
Jun 21, 2023 212.01 213.22 209.36 210.96 206.69 131,591
Jun 20, 2023 214.17 214.67 209.99 211.95 207.66 100,961
Jun 19, 2023 213.33 217.50 212.48 213.52 209.20 105,011
Jun 16, 2023 216.63 218.00 213.52 214.23 209.90 111,095
Jun 15, 2023 215.17 218.43 213.67 215.77 211.40 241,577
Jun 14, 2023 214.13 216.50 211.43 214.40 210.06 207,005
Jun 13, 2023 212.51 214.17 210.83 212.57 208.26 85,463
Jun 12, 2023 214.32 216.66 208.43 211.57 207.28 100,565
Jun 9, 2023 205.88 216.67 205.88 213.69 209.37 319,799
Jun 8, 2023 208.50 212.50 205.83 206.18 202.01 64,379
Jun 7, 2023 205.09 211.33 203.34 209.58 205.34 196,499
Jun 6, 2023 205.00 206.25 201.28 203.77 199.65 54,485
Jun 5, 2023 207.27 207.45 202.22 204.82 200.68 88,565
Jun 2, 2023 199.67 206.30 198.38 203.82 199.69 103,805
Jun 1, 2023 200.00 202.90 197.00 197.67 193.67 109,133
May 31, 2023 198.50 201.67 197.17 199.15 195.12 122,513
May 30, 2023 200.03 201.66 196.68 199.66 195.62 145,859
May 29, 2023 200.00 203.00 194.33 201.76 197.68 129,677
May 26, 2023 203.28 203.28 198.00 198.91 194.88 129,413
May 25, 2023 200.83 202.50 196.00 200.02 195.97 128,585
May 24, 2023 205.00 208.34 196.88 198.66 194.64 161,045
May 23, 2023 200.83 212.83 200.83 203.93 199.81 155,525
May 22, 2023 208.33 208.33 199.89 200.35 196.30 170,813
May 19, 2023 218.33 221.67 208.52 209.44 205.20 274,109
May 18, 2023 220.83 235.00 212.50 217.32 212.92 863,885
May 17, 2023 208.50 211.67 201.27 203.73 199.60 122,291
May 16, 2023 210.83 213.33 206.84 208.48 204.26 94,397
May 15, 2023 197.45 212.17 196.67 210.09 205.84 203,351
May 12, 2023 203.16 203.16 193.55 197.45 193.45 82,373
May 11, 2023 196.50 203.50 196.18 200.42 196.36 114,995
May 10, 2023 192.50 198.16 191.67 194.88 190.93 127,175
May 9, 2023 201.63 204.61 191.67 193.33 189.42 115,283
May 8, 2023 207.15 209.78 196.00 200.92 196.85 218,141
May 5, 2023 209.17 211.50 203.85 204.55 200.41 86,219
May 4, 2023 212.97 213.17 208.33 209.50 205.26 68,465
May 3, 2023 208.43 213.32 206.67 212.07 207.77 125,933
May 2, 2023 213.17 218.32 207.17 208.56 204.34 126,371
Apr 28, 2023 209.67 218.17 205.82 213.40 209.08 217,751
Apr 27, 2023 220.00 222.83 209.17 210.63 206.37 191,921
Apr 26, 2023 223.33 235.67 217.56 219.73 215.29 821,387

Related Tickers

LLOYDSME.BO Lloyds Metals and Energy Limited
726.15
-0.60%
 
KRITIKA.NS Kritika Wires Limited
21.90
+1.86%
 
SALSTEEL.NS S.A.L. Steel Limited
19.55
+1.82%
 
PRAKASHSTL.NS Prakash Steelage Limited
7.95
0.00%
 
PRAKASH.BO Prakash Industries Limited
171.20
-0.52%
 
VSL.NZ Vulcan Steel Limited
7.85
-1.88%
 
SUNFLAG.NS Sunflag Iron and Steel Company Limited
214.35
-0.95%
 
NMDC.BO NMDC Limited
257.80
+2.18%
 
MAHSEAMLES.NS Maharashtra Seamless Limited
888.60
-1.89%
 
KIOCL.NS KIOCL Limited
449.70
+1.06%