Sparkle Gold Rock Limited (BOM:530037)
India
· Delayed Price · Currency is INR 74.98
-3.02 (-3.87%)
At close: Apr 29, 2026
Sparkle Gold Rock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 0.01% | 338 |
| Apr 27, 2026 | 80.00 | 80.00 | 77.99 | 77.99 | 77.99 | -4.00% | 204 |
| Apr 24, 2026 | 86.81 | 86.81 | 79.20 | 81.24 | 81.24 | -6.43% | 150 |
| Apr 23, 2026 | 78.50 | 92.00 | 75.51 | 86.82 | 86.82 | 3.49% | 234 |
| Apr 22, 2026 | 84.23 | 84.23 | 83.89 | 83.89 | 83.89 | 6.32% | 115 |
| Apr 21, 2026 | 72.00 | 80.00 | 72.00 | 78.90 | 78.90 | 2.60% | 1,182 |
| Apr 20, 2026 | 78.10 | 78.10 | 73.95 | 76.90 | 76.90 | -3.36% | 136 |
| Apr 17, 2026 | 88.45 | 88.45 | 79.57 | 79.57 | 79.57 | -10.00% | 4,552 |
| Apr 16, 2026 | 84.10 | 88.45 | 81.01 | 88.41 | 88.41 | -1.60% | 151 |
| Apr 15, 2026 | 80.00 | 91.30 | 77.00 | 89.85 | 89.85 | 8.25% | 186 |
| Apr 13, 2026 | 82.40 | 90.64 | 82.40 | 83.00 | 83.00 | 0.73% | 880 |
| Apr 10, 2026 | 82.82 | 83.00 | 82.40 | 82.40 | 82.40 | 0.49% | 221 |
| Apr 9, 2026 | 90.00 | 90.00 | 75.51 | 82.00 | 82.00 | -2.26% | 213 |
| Apr 8, 2026 | 80.58 | 86.90 | 80.58 | 83.90 | 83.90 | 6.20% | 518 |
| Apr 7, 2026 | 75.60 | 79.00 | 75.53 | 79.00 | 79.00 | -0.63% | 597 |
| Apr 6, 2026 | 80.91 | 82.53 | 75.84 | 79.50 | 79.50 | 0.23% | 433 |
| Apr 2, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -4.99% | 65 |
| Apr 1, 2026 | 80.00 | 85.50 | 80.00 | 83.49 | 83.49 | 1.72% | 666 |
| Mar 30, 2026 | 79.00 | 82.90 | 79.00 | 82.08 | 82.08 | 3.90% | 190 |
| Mar 27, 2026 | 79.55 | 79.55 | 79.00 | 79.00 | 79.00 | -1.25% | 274 |
| Mar 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.93% | 9 |
| Mar 24, 2026 | 75.97 | 79.50 | 75.97 | 77.72 | 77.72 | 2.30% | 1,418 |
| Mar 20, 2026 | 76.00 | 76.00 | 75.96 | 75.97 | 75.97 | 4.86% | 661 |
| Mar 19, 2026 | 65.55 | 72.45 | 65.55 | 72.45 | 72.45 | 5.00% | 3,215 |
| Mar 18, 2026 | 68.99 | 69.40 | 63.01 | 69.00 | 69.00 | 4.26% | 496 |
| Mar 17, 2026 | 66.18 | 72.99 | 66.18 | 66.18 | 66.18 | -5.00% | 2,321 |
| Mar 16, 2026 | 73.00 | 73.00 | 69.66 | 69.66 | 69.66 | -4.99% | 18 |
| Mar 12, 2026 | 69.97 | 74.85 | 69.97 | 73.32 | 73.32 | 2.16% | 1,593 |
| Mar 11, 2026 | 68.70 | 71.77 | 68.36 | 71.77 | 71.77 | 4.99% | 2,494 |
| Mar 10, 2026 | 68.36 | 68.36 | 65.00 | 68.36 | 68.36 | 4.99% | 13,801 |
| Mar 9, 2026 | 65.00 | 65.11 | 65.00 | 65.11 | 65.11 | 5.00% | 6,963 |
| Mar 6, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - | 2 |
| Mar 5, 2026 | 64.90 | 68.00 | 62.01 | 62.01 | 62.01 | -4.45% | 275 |
| Mar 4, 2026 | 68.31 | 68.31 | 64.90 | 64.90 | 64.90 | -4.99% | 52 |
| Mar 2, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - | 510 |
| Feb 27, 2026 | 63.03 | 69.00 | 63.03 | 68.31 | 68.31 | 2.97% | 285 |
| Feb 26, 2026 | 66.34 | 66.34 | 63.03 | 66.34 | 66.34 | - | 500 |
| Feb 24, 2026 | 66.34 | 70.00 | 66.34 | 66.34 | 66.34 | -5.00% | 710 |
| Feb 23, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -4.99% | 910 |
| Feb 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.41% | 5 |
| Feb 18, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.67% | 4 |
| Feb 16, 2026 | 74.60 | 74.60 | 74.30 | 74.30 | 74.30 | -0.51% | 6 |
| Feb 13, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - | 5 |
| Feb 12, 2026 | 76.60 | 76.60 | 74.68 | 74.68 | 74.68 | 0.92% | 10 |
| Feb 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.74% | 5 |
| Feb 9, 2026 | 70.65 | 74.55 | 70.65 | 74.55 | 74.55 | 5.00% | 15,970 |
| Feb 6, 2026 | 71.00 | 71.00 | 70.89 | 71.00 | 71.00 | 3.53% | 3,149 |
| Feb 5, 2026 | 74.00 | 74.00 | 68.20 | 68.58 | 68.58 | -4.46% | 2,677 |
| Feb 4, 2026 | 71.33 | 74.00 | 71.33 | 71.78 | 71.78 | 0.63% | 12 |
| Feb 3, 2026 | 74.70 | 78.82 | 71.33 | 71.33 | 71.33 | -4.98% | 492 |
| Feb 2, 2026 | 70.07 | 75.07 | 70.07 | 75.07 | 75.07 | 4.99% | 847 |
| Feb 1, 2026 | 78.66 | 78.66 | 71.50 | 71.50 | 71.50 | -4.56% | 536 |
| Jan 30, 2026 | 78.07 | 82.75 | 74.92 | 74.92 | 74.92 | -5.00% | 981 |
| Jan 29, 2026 | 73.00 | 78.87 | 73.00 | 78.86 | 78.86 | 4.98% | 63 |
| Jan 21, 2026 | 70.00 | 75.12 | 67.98 | 75.12 | 75.12 | 4.99% | 496 |
| Jan 20, 2026 | 73.85 | 78.33 | 70.87 | 71.55 | 71.55 | -4.09% | 523 |
| Jan 19, 2026 | 71.09 | 74.60 | 71.09 | 74.60 | 74.60 | 4.94% | 1,094 |
| Jan 16, 2026 | 69.50 | 76.80 | 69.50 | 71.09 | 71.09 | -2.82% | 838 |
| Jan 14, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -5.00% | 125 |
| Jan 12, 2026 | 80.19 | 80.19 | 77.00 | 77.00 | 77.00 | -3.98% | 6 |
| Jan 5, 2026 | 76.19 | 80.19 | 76.19 | 80.19 | 80.19 | -0.01% | 71 |
| Dec 29, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.05% | 1 |
| Dec 22, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -5.00% | 100 |
| Dec 11, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.02% | 3 |
| Dec 10, 2025 | 85.00 | 85.00 | 84.40 | 84.48 | 84.48 | 4.30% | 629 |
| Dec 9, 2025 | 76.85 | 81.00 | 76.85 | 81.00 | 81.00 | 4.88% | 132 |
| Dec 8, 2025 | 75.62 | 79.75 | 75.62 | 77.23 | 77.23 | 1.62% | 200 |
| Dec 5, 2025 | 76.00 | 76.00 | 72.60 | 76.00 | 76.00 | -0.50% | 388 |
| Dec 4, 2025 | 77.00 | 80.50 | 73.00 | 76.38 | 76.38 | -0.39% | 1,435 |
| Dec 3, 2025 | 80.94 | 84.70 | 76.68 | 76.68 | 76.68 | -4.98% | 991 |
| Dec 2, 2025 | 80.70 | 80.70 | 80.30 | 80.70 | 80.70 | 5.00% | 1,047 |
| Dec 1, 2025 | 73.20 | 76.86 | 72.99 | 76.86 | 76.86 | 5.00% | 467 |
| Nov 28, 2025 | 73.25 | 73.30 | 70.00 | 73.20 | 73.20 | 4.57% | 287 |
| Nov 26, 2025 | 77.29 | 77.29 | 70.00 | 70.00 | 70.00 | -4.90% | 11,196 |
| Nov 25, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 4.99% | 300 |
| Nov 24, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 4.99% | 5 |
| Nov 21, 2025 | 66.50 | 66.78 | 66.50 | 66.78 | 66.78 | 5.00% | 88 |
| Nov 20, 2025 | 63.45 | 70.07 | 63.45 | 63.60 | 63.60 | -4.70% | 392 |
| Nov 19, 2025 | 70.24 | 70.24 | 66.74 | 66.74 | 66.74 | -4.98% | 277 |
| Nov 18, 2025 | 69.91 | 77.00 | 69.91 | 70.24 | 70.24 | -4.54% | 488 |
| Nov 17, 2025 | 74.00 | 81.07 | 73.38 | 73.58 | 73.58 | -4.73% | 447 |
| Nov 14, 2025 | 77.17 | 81.00 | 77.17 | 77.23 | 77.23 | -4.92% | 853 |
| Nov 13, 2025 | 81.23 | 89.75 | 81.23 | 81.23 | 81.23 | -4.99% | 7,837 |
| Nov 12, 2025 | 85.50 | 86.00 | 85.50 | 85.50 | 85.50 | -5.00% | 3,982 |
| Nov 11, 2025 | 93.50 | 93.50 | 88.54 | 90.00 | 90.00 | -3.43% | 1,045 |
| Nov 10, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -4.99% | 5 |