Advertisement
U.S. markets close in 6 hours 14 minutes

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

BSE - BSE Real Time Price. Currency in INR
362.40+1.15 (+0.32%)
At close: 03:43PM IST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024368.50370.70350.65362.40362.4046,820
Mar 27, 2024371.65371.65358.00361.25361.2525,697
Mar 26, 2024381.85388.70365.00368.30368.3057,231
Mar 22, 2024363.50381.60363.50381.60381.6030,172
Mar 21, 2024353.05363.45351.25363.45363.4523,982
Mar 20, 2024374.90374.90345.75346.15346.1527,442
Mar 19, 2024358.00367.00358.00363.90363.9015,295
Mar 18, 2024356.30373.10356.00362.70362.7035,969
Mar 15, 2024368.00376.00345.55356.20356.2023,357
Mar 14, 2024330.60363.70330.60363.70363.7032,272
Mar 13, 2024369.95374.65346.40346.40346.4038,913
Mar 12, 2024383.00384.80364.30364.60364.6063,674
Mar 11, 2024398.25399.45381.00383.45383.4529,195
Mar 07, 2024400.00407.05395.00398.25398.2525,582
Mar 06, 2024404.00404.95386.55397.25397.2538,922
Mar 05, 2024410.00413.50400.00402.60402.6013,985
Mar 04, 2024418.00418.75408.00409.25409.2517,382
Mar 01, 2024433.00433.00403.05406.35406.3525,107
Feb 29, 2024420.00420.00402.40414.90414.9040,998
Feb 28, 2024427.55435.70412.45414.95414.9528,380
Feb 27, 2024424.05437.85416.15433.70433.7041,409
Feb 26, 2024435.95439.05420.80424.10424.1049,246
Feb 23, 2024419.85432.35406.50432.35432.3591,394
Feb 22, 2024421.05434.90406.75411.80411.8043,050
Feb 21, 2024440.30445.30416.55418.25418.2551,645
Feb 20, 2024454.05459.35432.65438.00438.0084,553
Feb 19, 2024454.55465.05445.15454.90454.9061,384
Feb 16, 2024480.05485.00448.10454.50454.50126,904
Feb 15, 2024488.70512.45488.70489.60489.60109,649
Feb 14, 2024528.95554.45507.65542.95542.9533,988
Feb 13, 2024489.00531.85481.60531.85531.8533,354
Feb 12, 2024450.05499.20450.05483.50483.5034,845
Feb 09, 2024492.15517.85492.15494.25494.25105,758
Feb 08, 2024584.90584.90543.70546.80546.8024,378
Feb 07, 2024557.10575.40557.10571.25571.2556,404
Feb 06, 2024584.95584.95536.00556.70556.7045,609
Feb 05, 2024603.95613.45565.05575.10575.1080,346
Feb 02, 2024545.00562.90539.50562.90562.9034,670
Feb 02, 20246:1 Stock Split
Feb 01, 2024523.91524.17503.50510.73510.73112,355
Jan 31, 2024557.48557.49508.18513.63513.63185,729
Jan 30, 2024574.94580.99545.84548.25548.2594,349
Jan 29, 2024556.66572.17541.78563.67563.67210,335
Jan 25, 2024524.83534.98520.83533.55533.55155,369
Jan 24, 2024525.81528.26500.33516.42516.42109,985
Jan 23, 2024541.67543.00502.62514.76514.76123,401
Jan 19, 2024465.00468.30452.83465.83465.8327,011
Jan 18, 2024458.33463.33435.42450.52450.5232,267
Jan 17, 2024468.29471.50453.00458.92458.9235,399
Jan 16, 2024450.83474.83450.83463.46463.4648,617
Jan 15, 2024465.98465.98452.50454.67454.6731,487
Jan 12, 2024459.49462.67452.34457.59457.5934,277
Jan 11, 2024466.67467.02444.07452.54452.5456,141
Jan 10, 2024453.83471.67446.67462.59462.5933,371
Jan 09, 2024450.00454.83446.02449.91449.9130,821
Jan 08, 2024464.83464.83444.92446.02446.0222,013
Jan 05, 2024460.00462.88452.17455.33455.3332,357
Jan 04, 2024466.67470.83455.33457.16457.1637,949
Jan 03, 2024456.67466.60448.92463.94463.9440,019
Jan 02, 2024466.49466.49437.50450.66450.6696,401
Jan 01, 2024485.01491.67456.67458.53458.53122,693
Dec 29, 2023483.33495.00482.50484.48484.4885,559
Dec 28, 2023454.50489.58453.82479.27479.27231,425
Dec 27, 2023431.18454.67427.09451.41451.41145,571
Dec 26, 2023432.01438.83425.38432.41432.4145,137
Dec 22, 2023441.30441.30428.33430.98430.9839,797
Dec 21, 2023414.96437.33408.51429.96429.96117,491
Dec 20, 2023448.33449.83408.67416.33416.33200,837
Dec 19, 2023449.83466.71424.17439.81439.81830,789
Dec 18, 2023391.67424.28383.35424.28424.28563,177
Dec 15, 2023367.17389.50367.17385.72385.7268,861
Dec 14, 2023379.17390.34367.70371.22371.2270,187
Dec 13, 2023368.67381.31344.71378.13378.13111,629
Dec 12, 2023372.01377.68356.11365.96365.96249,809
Dec 11, 2023324.99377.45323.50371.63371.63500,465
Dec 08, 2023317.99323.19312.01320.08320.08256,109
Dec 07, 2023274.67314.17266.92312.27312.27747,971
Dec 06, 2023270.00272.96267.50272.27272.2719,679
Dec 05, 2023261.17273.77261.17270.62270.6269,965
Dec 04, 2023262.50264.83258.34263.33263.3353,945
Dec 01, 2023261.20261.67254.83256.35256.3536,779
Nov 30, 2023269.33269.33256.00257.96257.9636,767
Nov 29, 2023256.98267.81252.33263.89263.89118,829
Nov 28, 2023259.17265.00252.01254.19254.1957,497
Nov 24, 2023268.17270.82259.67261.04261.0437,313
Nov 23, 2023261.82267.50259.33266.00266.0017,753
Nov 22, 2023266.90268.33255.51258.08258.0850,009
Nov 21, 2023255.13266.67255.00264.67264.6777,867
Nov 20, 2023258.77259.92250.68255.95255.9534,853
Nov 17, 2023254.17261.00253.33253.70253.7026,093
Nov 16, 2023266.50266.50257.83258.75258.7543,733
Nov 15, 2023251.50266.38246.57263.53263.53111,215
Nov 13, 2023248.84248.84243.32244.07244.0744,843
Nov 10, 2023248.99252.00245.25245.64245.6446,835
Nov 09, 2023241.67251.66240.14250.26250.2666,125
Nov 08, 2023246.50249.54243.17245.84245.84159,311
Nov 07, 2023270.83272.52238.60252.13252.13140,453
Nov 06, 2023258.10272.88255.00269.01269.0190,845
Nov 03, 2023249.66253.15246.83252.13252.1318,107
Nov 02, 2023255.29255.30244.90246.95246.9523,675
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...