BSE - Free Realtime Quote
INR
The Sandur Manganese & Iron Ores Limited (SANDUMA.BO)
174.50
-3.90
(-2.19%)
As of 1:03:05 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
178.00
179.10
173.50
178.60
178.60
38,251
Nov 5, 2026
181.70
183.25
177.80
178.40
178.40
77,603
Nov 4, 2026
171.75
185.00
171.60
180.75
180.75
503,511
Nov 3, 2026
170.00
170.80
163.00
164.10
164.10
44,386
Nov 2, 2026
162.15
169.40
162.10
167.50
167.50
52,315
Oct 30, 2026
168.30
168.40
161.05
162.00
162.00
80,592
Oct 29, 2026
171.80
171.80
167.80
168.00
168.00
18,288
Oct 28, 2026
163.00
172.00
161.35
169.55
169.55
28,328
Oct 27, 2026
158.45
165.15
157.85
163.15
163.15
28,432
Oct 26, 2026
155.55
158.55
153.65
157.00
157.00
31,734
Oct 23, 2026
161.90
161.90
153.25
156.65
156.65
84,898
Oct 22, 2026
166.05
166.80
161.55
162.10
162.10
71,082
Oct 21, 2026
173.00
173.00
165.55
166.95
166.95
50,305
Oct 19, 2026
173.35
176.00
173.00
173.50
173.50
22,405
Oct 16, 2026
175.45
176.00
173.55
175.10
175.10
38,247
Oct 15, 2026
177.55
178.25
174.85
175.20
175.20
9,404
Oct 14, 2026
178.10
179.35
177.05
178.00
178.00
31,470
Oct 13, 2026
179.55
179.55
176.00
178.60
178.60
16,858
Oct 12, 2026
178.75
180.25
176.30
177.85
177.85
11,519
Oct 9, 2026
176.85
180.00
175.00
177.20
177.20
33,082
Oct 8, 2026
180.00
182.15
175.00
179.25
179.25
24,879
Oct 7, 2026
183.00
183.00
179.70
181.35
181.35
17,670
Oct 6, 2026
177.05
184.80
177.05
183.15
183.15
31,842
Oct 5, 2026
177.90
181.10
176.40
177.05
177.05
38,054
Oct 1, 2026
180.40
182.60
175.40
177.90
177.90
108,495
Sep 30, 2026
183.40
184.50
181.50
182.25
182.25
14,392
Sep 29, 2026
181.40
183.95
178.65
183.10
183.10
50,085
Sep 28, 2026
186.40
186.40
180.40
181.70
181.70
42,814
Sep 25, 2026
183.95
185.35
181.25
185.00
185.00
39,101
Sep 24, 2026
185.10
186.20
182.40
183.00
183.00
31,879
Sep 23, 2026
183.50
190.45
183.50
188.35
188.35
43,046
Sep 22, 2026
183.95
186.55
182.50
183.45
183.45
17,906
Sep 21, 2026
184.55
186.50
182.30
182.85
182.85
40,611
Sep 18, 2026
183.95
186.00
183.00
185.45
185.45
24,371
Sep 17, 2026
180.40
183.95
180.40
182.50
182.50
63,836
Sep 16, 2026
180.40
183.80
178.15
180.65
180.65
81,873
Sep 15, 2026
191.25
191.25
181.15
182.00
182.00
88,178
Sep 11, 2026
194.80
195.05
189.70
190.35
190.35
167,961
Sep 10, 2026
202.40
202.45
196.00
196.95
196.95
25,621
Sep 9, 2026
195.30
202.90
195.30
201.00
201.00
55,437
Sep 8, 2026
196.80
198.60
195.25
196.25
196.25
30,898
Sep 7, 2026
198.05
200.00
194.35
195.20
195.20
42,183
Sep 4, 2026
201.80
201.80
196.50
197.85
197.85
24,101
Sep 3, 2026
199.50
201.80
197.00
197.80
197.80
16,317
Sep 2, 2026
199.25
199.25
196.15
196.95
196.95
32,209
Sep 1, 2026
205.25
205.25
198.95
200.30
200.30
36,462
Aug 31, 2026
204.85
204.85
200.50
202.30
202.30
46,676
Aug 28, 2026
208.00
209.00
204.80
205.15
205.15
27,243
Aug 27, 2026
210.15
213.00
206.05
206.75
206.75
46,833
Aug 26, 2026
207.00
210.70
203.30
209.65
209.65
56,871
Aug 25, 2026
204.00
207.65
203.50
205.20
205.20
59,896
Aug 24, 2026
196.15
208.10
196.15
205.15
205.15
74,209
Aug 21, 2026
197.40
201.45
197.05
198.95
198.95
48,298
Aug 20, 2026
197.10
200.25
196.50
197.05
197.05
29,429
Aug 19, 2026
200.00
200.00
195.45
196.45
196.45
51,226
Aug 18, 2026
201.00
203.20
199.10
200.00
200.00
27,060
Aug 17, 2026
196.10
202.95
196.00
201.50
201.50
38,553
Aug 14, 2026
204.20
204.20
197.45
198.15
198.15
51,710
Aug 13, 2026
202.80
204.60
201.65
201.95
201.95
16,207
Aug 12, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
203.10
207.00
202.15
202.80
202.80
46,407
Aug 11, 2026
205.20
207.50
204.00
204.50
204.00
39,016
Aug 10, 2026
205.30
209.60
203.05
205.20
204.70
106,895
Aug 7, 2026
214.60
216.45
204.90
205.65
205.15
96,153
Aug 6, 2026
216.95
217.00
212.10
213.05
212.53
158,256
Aug 5, 2026
211.55
214.95
210.10
214.10
213.58
54,877
Aug 4, 2026
214.80
214.80
210.00
210.95
210.43
35,117
Aug 3, 2026
214.25
215.15
210.85
211.85
211.33
39,557
Jul 31, 2026
215.15
217.70
212.40
212.50
211.98
71,082
Jul 30, 2026
209.85
218.20
209.70
214.10
213.58
182,087
Jul 29, 2026
204.00
213.45
204.00
208.45
207.94
112,400
Jul 28, 2026
198.20
203.00
196.55
201.55
201.06
66,325
Jul 27, 2026
194.85
200.70
194.85
198.20
197.72
44,011
Jul 24, 2026
193.15
195.60
191.00
195.05
194.57
35,459
Jul 23, 2026
194.90
197.25
193.65
194.55
194.07
56,054
Jul 22, 2026
196.50
197.65
193.50
195.05
194.57
34,912
Jul 21, 2026
194.50
198.60
193.05
197.90
197.42
39,293
Jul 20, 2026
196.80
198.70
192.35
193.90
193.43
49,877
Jul 17, 2026
199.50
199.90
193.45
195.75
195.27
67,919
Jul 16, 2026
201.35
201.65
198.00
199.30
198.81
31,850
Jul 15, 2026
199.55
202.55
199.50
200.20
199.71
34,425
Jul 14, 2026
204.90
205.00
198.90
199.45
198.96
34,254
Jul 13, 2026
202.30
205.35
200.70
203.10
202.60
72,128
Jul 10, 2026
204.70
209.90
202.50
203.50
203.00
67,525
Jul 9, 2026
201.10
206.45
201.00
203.90
203.40
21,253
Jul 8, 2026
203.50
208.30
198.40
199.60
199.11
73,840
Jul 7, 2026
213.05
213.05
203.60
204.35
203.85
49,782
Jul 6, 2026
208.00
213.85
207.25
211.10
210.58
27,219
Jul 3, 2026
209.85
213.95
208.15
209.60
209.09
48,126
Jul 2, 2026
205.85
210.45
205.80
207.05
206.54
41,916
Jul 1, 2026
203.30
208.95
203.10
207.10
206.59
75,028
Jun 30, 2026
207.30
207.70
201.50
203.40
202.90
142,645
Jun 29, 2026
205.30
209.95
205.30
207.95
207.44
47,172
Jun 25, 2026
206.95
209.35
205.10
207.10
206.59
45,449
Jun 24, 2026
208.55
210.00
204.50
208.05
207.54
66,822
Jun 23, 2026
213.00
213.95
209.25
209.90
209.39
25,327
Jun 22, 2026
211.00
216.00
210.95
213.45
212.93
62,593
Jun 19, 2026
215.40
215.40
210.50
211.60
211.08
68,206
Jun 18, 2026
217.45
217.45
213.00
214.50
213.98
44,076
Jun 17, 2026
215.05
220.00
214.75
215.55
215.02
46,375
Jun 16, 2026
215.40
219.70
213.45
215.60
215.07
28,596
Jun 15, 2026
221.65
221.65
213.70
214.35
213.83
80,463
Jun 12, 2026
212.45
216.50
210.60
215.70
215.17
92,390
Jun 11, 2026
209.90
210.50
205.05
206.85
206.34
51,888
Jun 10, 2026
217.65
218.25
209.10
210.60
210.09
90,038
Jun 9, 2026
213.55
219.35
213.55
218.25
217.72
81,341
Jun 8, 2026
220.00
220.50
212.45
213.45
212.93
69,938
Jun 5, 2026
225.75
226.60
222.00
222.60
222.06
77,043
Jun 4, 2026
225.40
230.40
224.10
225.05
224.50
68,305
Jun 3, 2026
229.90
232.90
223.45
226.95
226.40
51,182
Jun 2, 2026
224.35
232.00
224.00
228.65
228.09
77,179
Jun 1, 2026
226.95
235.00
224.50
225.30
224.75
89,126
May 29, 2026
241.40
241.45
222.35
226.00
225.45
133,441
May 27, 2026
239.00
245.50
238.10
240.50
239.91
184,986
May 26, 2026
234.60
242.00
231.30
237.45
236.87
244,021
May 25, 2026
229.40
238.80
227.60
232.55
231.98
99,083
May 22, 2026
226.15
228.00
223.35
225.00
224.45
89,210
May 21, 2026
226.65
232.35
225.10
226.85
226.30
70,314
May 20, 2026
223.35
226.15
219.75
223.60
223.05
69,886
May 19, 2026
222.50
231.60
220.85
226.10
225.55
112,859
May 18, 2026
223.15
223.50
215.40
220.45
219.91
132,167
May 15, 2026
234.25
237.00
223.25
224.40
223.85
157,974
May 14, 2026
230.05
239.80
229.85
234.10
233.53
155,494
May 13, 2026
222.75
234.50
222.15
229.30
228.74
169,054
May 12, 2026
233.25
237.15
222.10
223.65
223.10
186,001
May 11, 2026
241.05
243.75
233.10
234.65
234.08
177,677
May 8, 2026
235.60
253.95
228.15
241.35
240.76
1,265,145
May 7, 2026
216.10
220.50
214.45
216.95
216.42
79,093
May 6, 2026
211.25
214.85
209.00
214.15
213.63
62,322
May 5, 2026
211.15
212.05
206.80
207.80
207.29
34,073
May 4, 2026
210.90
212.05
206.95
210.75
210.23
39,655
Apr 30, 2026
214.85
215.00
207.85
210.55
210.04
42,709
Apr 29, 2026
218.25
219.20
212.85
214.55
214.03
58,455
Apr 28, 2026
215.55
223.00
215.55
216.70
216.17
124,817
Apr 27, 2026
209.45
218.50
209.45
216.40
215.87
48,852
Apr 24, 2026
211.95
212.50
206.20
209.25
208.74
57,165
Apr 23, 2026
214.00
215.95
208.25
209.35
208.84
80,419
Apr 22, 2026
210.65
217.05
210.30
214.20
213.68
35,626
Apr 21, 2026
213.60
217.00
211.20
212.40
211.88
53,528
Apr 20, 2026
219.45
220.00
212.30
213.50
212.98
66,940
Apr 17, 2026
218.00
221.20
217.05
218.35
217.82
117,786
Apr 16, 2026
210.25
219.50
209.15
217.70
217.17
268,202
Apr 15, 2026
205.10
209.45
205.10
207.50
206.99
43,626
Apr 13, 2026
194.05
206.00
194.05
202.45
201.96
140,390
Apr 10, 2026
200.00
202.60
198.05
202.10
201.61
83,045
Apr 9, 2026
194.85
203.20
192.00
196.90
196.42
80,550
Apr 8, 2026
194.55
195.00
188.90
194.20
193.73
134,726
Apr 7, 2026
186.70
190.20
183.05
184.40
183.95
49,959
Apr 6, 2026
182.75
187.15
179.00
186.95
186.49
65,865
Apr 2, 2026
177.00
183.85
174.95
182.95
182.50
50,235
Apr 1, 2026
176.95
183.65
175.95
181.65
181.21
63,227
Mar 30, 2026
179.75
180.65
170.55
171.75
171.33
87,080
Mar 27, 2026
179.80
181.00
172.00
178.80
178.36
122,869
Mar 25, 2026
177.20
184.20
177.20
180.40
179.96
105,048
Mar 24, 2026
174.00
179.00
172.00
176.90
176.47
89,203
Mar 23, 2026
184.30
184.30
171.20
171.80
171.38
85,489
Mar 20, 2026
182.10
191.95
182.10
185.25
184.80
96,553
Mar 19, 2026
187.00
187.00
179.75
180.30
179.86
68,981
Mar 18, 2026
189.15
190.85
187.00
188.25
187.79
50,488
Mar 17, 2026
184.05
190.20
180.90
188.50
188.04
113,300
Mar 16, 2026
191.80
192.70
181.35
182.10
181.65
139,630
Mar 13, 2026
197.30
198.50
190.40
191.75
191.28
92,906
Mar 12, 2026
198.50
202.90
195.00
199.80
199.31
109,044
Mar 11, 2026
198.85
207.90
198.85
201.00
200.51
128,414
Mar 10, 2026
197.25
199.90
195.15
198.90
198.41
82,473
Mar 9, 2026
196.35
197.60
191.15
192.50
192.03
85,864
Mar 6, 2026
201.25
203.90
199.20
200.95
200.46
28,910
Mar 5, 2026
200.05
202.40
197.70
201.30
200.81
84,236
Mar 4, 2026
200.00
204.75
196.50
197.45
196.97
184,168
Mar 2, 2026
203.10
212.20
202.15
207.00
206.49
136,385
Feb 27, 2026
221.00
223.90
214.45
216.10
215.57
155,720
Feb 26, 2026
214.70
222.00
209.05
220.00
219.46
238,669
Feb 25, 2026
197.00
214.80
197.00
213.35
212.83
409,759
Feb 24, 2026
195.55
197.75
192.75
195.05
194.57
40,985
Feb 23, 2026
202.25
204.45
195.90
197.70
197.22
46,047
Feb 20, 2026
201.55
205.15
201.00
201.60
201.11
37,703
Feb 19, 2026
208.50
210.00
202.20
203.40
202.90
50,942
Feb 18, 2026
204.25
211.60
204.25
208.15
207.64
68,765
Feb 17, 2026
205.10
207.40
204.00
204.15
203.65
24,547
Feb 16, 2026
201.65
207.30
201.65
206.85
206.34
61,035
Feb 13, 2026
207.30
211.25
205.00
207.10
206.59
69,898
Feb 12, 2026
213.45
213.45
207.00
208.85
208.34
64,607
Feb 11, 2026
211.85
215.15
210.45
213.45
212.93
61,888
Feb 10, 2026
215.10
216.70
211.00
211.85
211.33
58,804
Feb 9, 2026
212.50
217.95
211.10
213.30
212.78
112,989
Feb 6, 2026
211.95
215.50
209.50
212.30
211.78
130,212
Feb 5, 2026
225.55
225.55
211.00
213.40
212.88
206,611
Feb 4, 2026
222.00
232.00
221.25
231.20
230.63
197,295
Feb 3, 2026
227.20
229.00
218.65
223.60
223.05
115,849
Feb 2, 2026
213.65
219.00
210.20
216.05
215.52
137,098
Jan 30, 2026
229.40
229.75
220.45
221.85
221.31
225,679
Jan 29, 2026
221.05
231.95
220.30
230.90
230.34
192,327
Jan 28, 2026
211.20
227.75
211.20
219.55
219.01
271,265
Jan 27, 2026
205.45
214.35
204.80
211.20
210.68
247,088
Jan 23, 2026
219.15
219.15
203.60
205.55
205.05
96,889
Jan 22, 2026
218.25
222.90
213.70
215.20
214.67
134,927
Jan 21, 2026
214.65
221.75
213.35
216.20
215.67
238,451
Jan 20, 2026
221.65
227.00
214.50
215.60
215.07
186,865
Jan 19, 2026
227.75
230.70
222.30
227.25
226.69
126,277
Jan 16, 2026
234.05
234.45
226.10
228.35
227.79
125,721
Jan 14, 2026
229.40
235.65
227.50
232.40
231.83
173,266
Jan 13, 2026
234.40
236.25
222.75
227.80
227.24
258,499
Jan 12, 2026
225.75
232.50
213.70
229.90
229.34
521,888
Jan 9, 2026
230.05
242.15
222.00
225.00
224.45
449,390
Jan 8, 2026
263.55
263.55
236.95
238.40
237.82
538,850
Jan 7, 2026
257.60
266.85
256.25
263.15
262.51
261,676
Jan 6, 2026
260.40
264.65
257.20
258.00
257.37
155,061
Jan 5, 2026
266.30
272.85
255.55
259.50
258.87
429,767
Jan 2, 2026
245.75
268.80
245.75
264.70
264.05
1,493,704
Jan 1, 2026
243.25
245.90
241.15
244.50
243.90
119,015
Dec 31, 2025
244.60
247.00
236.65
242.85
242.26
493,913
Dec 30, 2025
232.15
243.75
230.75
241.00
240.41
345,514
Dec 29, 2025
244.80
244.80
228.25
232.65
232.08
424,359
Dec 26, 2025
241.05
252.90
239.65
242.90
242.31
675,425
Dec 24, 2025
227.55
253.15
227.55
241.00
240.41
2,631,180
Dec 23, 2025
221.25
233.80
220.55
227.45
226.89
628,333
Dec 22, 2025
218.05
224.00
216.05
221.20
220.66
329,910
Dec 19, 2025
213.75
222.50
211.90
216.85
216.32
432,742
Dec 18, 2025
204.45
220.50
200.70
211.15
210.63
290,806
Dec 17, 2025
210.45
211.85
202.50
205.00
204.50
95,724
Dec 16, 2025
210.10
212.90
205.30
205.80
205.30
85,544
Dec 15, 2025
214.45
217.05
210.90
213.55
213.03
92,604
Dec 12, 2025
201.75
221.00
199.35
215.75
215.22
1,383,972
Dec 11, 2025
197.70
199.50
194.50
197.75
197.27
59,756
Dec 10, 2025
198.00
202.10
195.40
197.65
197.17
135,099
Dec 9, 2025
196.05
197.55
190.55
196.95
196.47
50,738
Dec 8, 2025
202.05
208.05
194.65
197.50
197.02
131,725
Dec 5, 2025
205.00
205.90
201.05
201.95
201.46
89,563
Dec 4, 2025
206.05
210.30
205.05
206.50
206.00
79,814
Dec 3, 2025
211.70
211.70
205.05
207.50
206.99
125,183
Dec 2, 2025
210.05
212.75
205.25
208.20
207.69
86,322
Dec 1, 2025
215.50
217.35
210.75
211.45
210.93
107,107
Nov 28, 2025
212.95
221.70
209.85
213.70
213.18
339,359
Nov 27, 2025
207.95
218.80
207.50
211.85
211.33
372,305
Nov 26, 2025
199.25
207.75
199.25
204.70
204.20
274,751
Nov 25, 2025
195.50
200.05
194.50
199.45
198.96
79,939
Nov 24, 2025
201.00
206.80
194.60
195.50
195.02
93,820
Nov 21, 2025
207.85
207.85
201.55
202.50
202.00
54,376
Nov 20, 2025
207.15
210.45
205.20
207.95
207.44
215,945
Nov 19, 2025
216.30
218.25
205.60
206.80
206.29
157,633
Nov 18, 2025
219.00
219.00
211.05
215.05
214.52
55,057
Nov 17, 2025
222.45
227.90
218.05
218.70
218.17
98,430
Nov 14, 2025
219.25
224.50
215.75
222.35
221.81
92,227
Nov 13, 2025
227.35
227.80
218.00
219.45
218.91
188,685
Nov 12, 2025
208.45
225.75
207.05
224.40
223.85
787,938
Nov 11, 2025
209.00
209.00
201.25
206.50
206.00
280,848
Nov 10, 2025
213.05
214.90
206.80
209.00
208.49
294,878
Nov 7, 2025
198.80
208.95
196.60
205.00
204.50
282,793
Nov 6, 2025
220.60
220.85
198.00
199.95
199.46
282,215
