Price Data Selection & Download
Sparkle Gold Rock Share Price All Time Records & Statistics (Oct 2010 - Jun 2026)
778 daily OHLCV records on BSE from Oct. 2010 to June 2026. For live price, key ratios and fundamentals, see SPARKLEGR stock price BSE.
Share Price All Time High
₹110.25
July 09, 2025
BSE Exchange
Share Price All Time Low
₹1.55
August 04, 2017
BSE Exchange
Highest Volume Trading Day
166,189
December 10, 2024 • ₹85.76
BSE Exchange
Share Price History Data (Oct 2010 - Jun 2026)
SPARKLEGR daily open, high, low, close and volume (OHLCV) on BSE — 100 records.
Total Records
100
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹67.51 | ₹74.30 | ₹67.45 | ₹72.17 | 2,151 |
| 2026-06-23 | ₹64.03 | ₹71.98 | ₹64.03 | ₹67.26 | 2,202 |
| 2026-06-22 | ₹76.00 | ₹76.00 | ₹64.00 | ₹66.67 | 784 |
| 2026-06-19 | ₹64.60 | ₹75.98 | ₹64.60 | ₹70.00 | 99 |
| 2026-06-18 | ₹80.00 | ₹80.00 | ₹66.50 | ₹69.04 | 2,890 |
| 2026-06-17 | ₹66.56 | ₹71.00 | ₹63.00 | ₹70.96 | 3,243 |
| 2026-06-16 | ₹68.05 | ₹68.05 | ₹62.01 | ₹62.56 | 2,514 |
| 2026-06-15 | ₹69.19 | ₹69.19 | ₹68.05 | ₹68.05 | 623 |
| 2026-06-12 | ₹69.60 | ₹69.60 | ₹62.01 | ₹69.19 | 2,257 |
| 2026-06-11 | ₹70.00 | ₹70.00 | ₹62.70 | ₹66.00 | 1,897 |
| 2026-06-10 | ₹71.85 | ₹71.85 | ₹64.40 | ₹67.00 | 619 |
| 2026-06-09 | ₹66.99 | ₹75.90 | ₹65.50 | ₹65.50 | 1,808 |
| 2026-06-08 | ₹70.00 | ₹70.00 | ₹64.50 | ₹65.03 | 1,181 |
| 2026-06-05 | ₹80.99 | ₹80.99 | ₹65.53 | ₹69.65 | 7,438 |
| 2026-06-04 | ₹74.00 | ₹74.00 | ₹64.15 | ₹68.11 | 3,616 |
| 2026-06-03 | ₹68.95 | ₹68.97 | ₹67.50 | ₹67.98 | 5,460 |
| 2026-06-02 | ₹69.99 | ₹69.99 | ₹67.50 | ₹69.00 | 2,303 |
| 2026-06-01 | ₹76.89 | ₹76.90 | ₹67.00 | ₹69.99 | 9,442 |
| 2026-05-29 | ₹75.32 | ₹75.32 | ₹63.22 | ₹69.96 | 8,365 |
| 2026-05-27 | ₹70.97 | ₹70.97 | ₹66.40 | ₹68.48 | 6,765 |
| 2026-05-26 | ₹68.50 | ₹73.79 | ₹65.21 | ₹65.47 | 906 |
| 2026-05-25 | ₹68.00 | ₹72.80 | ₹61.67 | ₹68.51 | 1,057 |
| 2026-05-22 | ₹69.69 | ₹69.69 | ₹62.23 | ₹67.41 | 1,025 |
| 2026-05-21 | ₹73.00 | ₹73.00 | ₹66.00 | ₹66.20 | 1,058 |
| 2026-05-20 | ₹73.10 | ₹73.10 | ₹73.10 | ₹73.10 | 52 |
| 2026-05-19 | ₹75.00 | ₹81.50 | ₹71.37 | ₹72.90 | 1,649 |
| 2026-05-18 | ₹79.00 | ₹79.00 | ₹74.00 | ₹74.96 | 654 |
| 2026-05-15 | ₹78.77 | ₹79.92 | ₹78.77 | ₹78.99 | 113 |
| 2026-05-14 | ₹74.20 | ₹84.70 | ₹74.20 | ₹79.00 | 312 |
| 2026-05-13 | ₹80.89 | ₹80.89 | ₹73.13 | ₹79.26 | 2,792 |
| 2026-05-12 | ₹86.35 | ₹86.35 | ₹74.00 | ₹74.10 | 2,441 |
| 2026-05-11 | ₹83.63 | ₹83.64 | ₹76.00 | ₹78.98 | 7,504 |
| 2026-05-08 | ₹84.00 | ₹84.00 | ₹75.00 | ₹76.04 | 3,798 |
| 2026-05-07 | ₹78.00 | ₹82.00 | ₹78.00 | ₹79.33 | 3 |
| 2026-05-06 | ₹75.00 | ₹78.00 | ₹75.00 | ₹78.00 | 298 |
| 2026-05-05 | ₹79.95 | ₹79.95 | ₹72.94 | ₹72.94 | 393 |
| 2026-05-04 | ₹73.15 | ₹82.00 | ₹73.15 | ₹73.79 | 1,393 |
| 2026-04-30 | ₹74.98 | ₹82.40 | ₹74.98 | ₹81.15 | 861 |
| 2026-04-29 | ₹73.00 | ₹74.98 | ₹71.33 | ₹74.98 | 121 |
| 2026-04-28 | ₹75.00 | ₹78.00 | ₹75.00 | ₹78.00 | 338 |
| 2026-04-27 | ₹80.00 | ₹80.00 | ₹77.99 | ₹77.99 | 204 |
| 2026-04-24 | ₹86.81 | ₹86.81 | ₹79.20 | ₹81.24 | 150 |
| 2026-04-23 | ₹78.50 | ₹92.00 | ₹75.51 | ₹86.82 | 234 |
| 2026-04-22 | ₹84.23 | ₹84.23 | ₹83.89 | ₹83.89 | 115 |
| 2026-04-21 | ₹72.00 | ₹80.00 | ₹72.00 | ₹78.90 | 1,182 |
| 2026-04-20 | ₹78.10 | ₹78.10 | ₹73.95 | ₹76.90 | 136 |
| 2026-04-17 | ₹88.45 | ₹88.45 | ₹79.57 | ₹79.57 | 4,552 |
| 2026-04-16 | ₹84.10 | ₹88.45 | ₹81.01 | ₹88.41 | 151 |
| 2026-04-15 | ₹80.00 | ₹91.30 | ₹77.00 | ₹89.85 | 186 |
| 2026-04-13 | ₹82.40 | ₹90.64 | ₹82.40 | ₹83.00 | 880 |
| 2026-04-10 | ₹82.82 | ₹83.00 | ₹82.40 | ₹82.40 | 221 |
| 2026-04-09 | ₹90.00 | ₹90.00 | ₹75.51 | ₹82.00 | 213 |
| 2026-04-08 | ₹80.58 | ₹86.90 | ₹80.58 | ₹83.90 | 518 |
| 2026-04-07 | ₹75.60 | ₹79.00 | ₹75.53 | ₹79.00 | 597 |
| 2026-04-06 | ₹80.91 | ₹82.53 | ₹75.84 | ₹79.50 | 433 |
| 2026-04-02 | ₹79.32 | ₹79.32 | ₹79.32 | ₹79.32 | 65 |
| 2026-04-01 | ₹80.00 | ₹85.50 | ₹80.00 | ₹83.49 | 666 |
| 2026-03-30 | ₹79.00 | ₹82.90 | ₹79.00 | ₹82.08 | 190 |
| 2026-03-27 | ₹79.55 | ₹79.55 | ₹79.00 | ₹79.00 | 274 |
| 2026-03-25 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 9 |
| 2026-03-24 | ₹75.97 | ₹79.50 | ₹75.97 | ₹77.72 | 1,418 |
| 2026-03-20 | ₹76.00 | ₹76.00 | ₹75.96 | ₹75.97 | 661 |
| 2026-03-19 | ₹65.55 | ₹72.45 | ₹65.55 | ₹72.45 | 3,215 |
| 2026-03-18 | ₹68.99 | ₹69.40 | ₹63.01 | ₹69.00 | 496 |
| 2026-03-17 | ₹66.18 | ₹72.99 | ₹66.18 | ₹66.18 | 2,321 |
| 2026-03-16 | ₹73.00 | ₹73.00 | ₹69.66 | ₹69.66 | 18 |
| 2026-03-12 | ₹69.97 | ₹74.85 | ₹69.97 | ₹73.32 | 1,593 |
| 2026-03-11 | ₹68.70 | ₹71.77 | ₹68.36 | ₹71.77 | 2,494 |
| 2026-03-10 | ₹68.36 | ₹68.36 | ₹65.00 | ₹68.36 | 13,801 |
| 2026-03-09 | ₹65.00 | ₹65.11 | ₹65.00 | ₹65.11 | 6,963 |
| 2026-03-06 | ₹62.01 | ₹62.01 | ₹62.01 | ₹62.01 | 2 |
| 2026-03-05 | ₹64.90 | ₹68.00 | ₹62.01 | ₹62.01 | 275 |
| 2026-03-04 | ₹68.31 | ₹68.31 | ₹64.90 | ₹64.90 | 52 |
| 2026-03-02 | ₹68.31 | ₹68.31 | ₹68.31 | ₹68.31 | 510 |
| 2026-02-27 | ₹63.03 | ₹69.00 | ₹63.03 | ₹68.31 | 285 |
| 2026-02-26 | ₹66.34 | ₹66.34 | ₹63.03 | ₹66.34 | 500 |
| 2026-02-24 | ₹66.34 | ₹70.00 | ₹66.34 | ₹66.34 | 710 |
| 2026-02-23 | ₹69.83 | ₹69.83 | ₹69.83 | ₹69.83 | 910 |
| 2026-02-20 | ₹73.50 | ₹73.50 | ₹73.50 | ₹73.50 | 5 |
| 2026-02-18 | ₹73.80 | ₹73.80 | ₹73.80 | ₹73.80 | 4 |
| 2026-02-16 | ₹74.60 | ₹74.60 | ₹74.30 | ₹74.30 | 6 |
| 2026-02-13 | ₹74.68 | ₹74.68 | ₹74.68 | ₹74.68 | 5 |
| 2026-02-12 | ₹76.60 | ₹76.60 | ₹74.68 | ₹74.68 | 10 |
| 2026-02-11 | ₹74.00 | ₹74.00 | ₹74.00 | ₹74.00 | 5 |
| 2026-02-09 | ₹70.65 | ₹74.55 | ₹70.65 | ₹74.55 | 15,970 |
| 2026-02-06 | ₹71.00 | ₹71.00 | ₹70.89 | ₹71.00 | 3,149 |
| 2026-02-05 | ₹74.00 | ₹74.00 | ₹68.20 | ₹68.58 | 2,677 |
| 2026-02-04 | ₹71.33 | ₹74.00 | ₹71.33 | ₹71.78 | 12 |
| 2026-02-03 | ₹74.70 | ₹78.82 | ₹71.33 | ₹71.33 | 492 |
| 2026-02-02 | ₹70.07 | ₹75.07 | ₹70.07 | ₹75.07 | 847 |
| 2026-02-01 | ₹78.66 | ₹78.66 | ₹71.50 | ₹71.50 | 536 |
| 2026-01-30 | ₹78.07 | ₹82.75 | ₹74.92 | ₹74.92 | 981 |
| 2026-01-29 | ₹73.00 | ₹78.87 | ₹73.00 | ₹78.86 | 63 |
| 2026-01-21 | ₹70.00 | ₹75.12 | ₹67.98 | ₹75.12 | 496 |
| 2026-01-20 | ₹73.85 | ₹78.33 | ₹70.87 | ₹71.55 | 523 |
| 2026-01-19 | ₹71.09 | ₹74.60 | ₹71.09 | ₹74.60 | 1,094 |
| 2026-01-16 | ₹69.50 | ₹76.80 | ₹69.50 | ₹71.09 | 838 |
| 2026-01-14 | ₹73.15 | ₹73.15 | ₹73.15 | ₹73.15 | 125 |
| 2026-01-12 | ₹80.19 | ₹80.19 | ₹77.00 | ₹77.00 | 6 |
| 2026-01-05 | ₹76.19 | ₹80.19 | ₹76.19 | ₹80.19 | 71 |
Sparkle Gold Rock Share Price Performance Analysis (Oct 2010 - Jun 2026)
SPARKLEGR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.00%
₹80.19 → ₹72.17
Year to Date
Price Volatility
8.18%
Low Volatility
Year to Date
Average Daily Volume
1,675
Year to Date Average
BSE Exchange
Sparkle Gold Rock Share Price History – Frequently Asked Questions
Common questions about SPARKLEGR historical data and records. Compare with Sparkle Gold Rock valuation methods to assess whether the stock is under or overvalued.
What is the all-time high share price of Sparkle Gold Rock (SPARKLEGR)?
The all-time high share price of Sparkle Gold Rock was ₹110.25 recorded on July 09, 2025 on the BSE exchange.
What is the all-time low share price of Sparkle Gold Rock (SPARKLEGR)?
The all-time low share price of Sparkle Gold Rock was ₹1.55 recorded on August 04, 2017 on the BSE exchange.
How can I download SPARKLEGR historical share price data?
You can download Sparkle Gold Rock historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SPARKLEGR shares?
The highest trading volume day for Sparkle Gold Rock was 166,189 shares traded on December 10, 2024 on the BSE exchange, with share price at ₹85.76.