Sparkle Gold Rock share price history

BSE: 530037Non - Ferrous MetalsSmall Cap

SPARKLE GOLD ROCK LIMITED · Face value ₹10 · Listed May 1995

₹69.85₹0.00 (0.00%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹69.85.

30 Oct: open ₹69.85, high ₹69.85, low ₹63.05

52-week range of traded prices to 30 Oct 2026

₹51.80Low, 17 Aug 2026₹93.50High, 11 Nov 2025

Market cap: ₹31 Cr3,751st largest listed
P/E: 7.26
P/B: 5.94
Dividend yield: Nonein the last 12 months
ROE: 134.8%
ROCE: 27.7%
Debt to equity: 3.05
Volume, BSE: 134

Sparkle Gold Rock share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Sparkle Gold Rock's share price is on record from 19 Oct 2010, when it closed at ₹28.50, to 30 Oct 2026. Its highest close was ₹109.00 on 30 Jul 2025 and its lowest ₹1.55 on 4 Aug 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	69.85	−12.9%	89.85	57.29	76.19	92.00	51.80	4,90,879
2025	80.20	−6.2%	109.00	45.05	83.80	110.25	44.10	6,35,477
2024	85.51	+2,092.6%	98.47	3.46	3.71	98.47	3.46	6,79,806
2023	3.90	+4.0%	4.27	3.70	3.90	4.27	3.70	32,857
2022	3.75	−4.8%	4.13	3.45	3.94	4.13	3.45	61,105
2021	3.94	+97.0%	3.94	1.85	2.00	3.94	1.85	25,260
2020	2.00	+7.5%	2.10	1.95	1.95	2.14	1.95	357
2019	1.86	−4.6%	1.95	1.86	1.95	1.95	1.86	1,103
2018	1.95	+9.6%	2.24	1.78	1.78	2.24	1.78	1,25,563
2017	1.78	−1.7%	2.08	1.55	1.90	2.08	1.55	55,587
2016	1.81	−18.5%	2.81	1.81	2.33	2.95	1.81	9,796
2015	2.22	−30.6%	3.04	2.22	3.04	3.04	2.22	3,391
2014	3.20	−63.9%	8.43	3.20	8.43	8.43	3.20	1,44,024
2013	8.87	+33.2%	9.33	6.99	6.99	9.33	6.99	1,385
2012	6.66	−53.6%	13.90	6.66	13.90	13.90	6.66	1,050
2011	14.35	+29.2%	19.50	7.63	10.60	19.50	7.63	3,349
2010	11.11	–	29.92	11.11	12.00	31.00	11.11	6,774

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 16 Jan 2023. 2020 is from its first session, 25 Mar 2020. 2019 is from its first session, 25 Feb 2019. 2014 is from its first session, 26 Mar 2014. 2013 is from its first session, 12 Mar 2013. 2010 is from its first session, 19 Oct 2010. The close is the year's last trade for 2021 (18 Nov 2021), 2020 (14 Sep 2020), 2019 (17 Dec 2019), 2018 (7 Nov 2018), 2017 (30 Nov 2017), 2016 (22 Nov 2016), 2014 (11 Dec 2014), 2013 (17 Dec 2013) and 2012 (30 Nov 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	69.85	+2.7%	68.00	77.92	57.81	37,829
Sep 2026	68.00	+4.6%	62.89	78.96	60.25	41,915
Aug 2026	65.00	−6.1%	72.80	79.95	51.80	1,29,558
Jul 2026	69.24	−2.5%	71.00	83.97	52.25	1,05,783
Jun 2026	71.00	+1.5%	76.89	80.99	62.01	58,781
May 2026	69.96	−13.8%	73.15	86.35	61.67	40,578
Apr 2026	81.15	−1.1%	80.00	92.00	71.33	11,823
Mar 2026	82.08	+20.2%	68.31	82.90	62.01	34,292
Feb 2026	68.31	−8.8%	78.66	78.82	63.03	26,123
Jan 2026	74.92	−6.6%	76.19	82.75	67.98	4,197
Dec 2025	80.20	+9.6%	73.20	85.00	72.60	5,393
Nov 2025	73.20	−25.4%	93.20	93.50	63.45	27,202
Oct 2025	98.10	−5.2%	98.35	98.35	93.45	1,043
Sep 2025	103.50	+0.7%	102.75	104.75	95.25	3,158
Aug 2025	102.80	−2.6%	104.50	105.90	88.45	15,323
Jul 2025	105.50	+0.6%	110.00	110.25	99.20	18,601
Jun 2025	104.90	+10.8%	97.54	108.15	93.47	37,724
May 2025	94.70	+1.2%	95.43	97.54	79.98	72,495
Apr 2025	93.56	+44.7%	65.97	93.56	65.97	45,242
Mar 2025	64.68	+8.2%	56.79	64.68	44.10	46,625
Feb 2025	59.77	−21.6%	74.73	76.00	59.77	60,663
Jan 2025	76.25	−10.8%	83.80	83.80	55.86	3,02,008
Dec 2024	85.51	+14.5%	76.18	98.47	76.18	3,88,769
Nov 2024	74.69	+42.6%	53.41	74.69	53.41	23,371
Oct 2024	52.37	+54.2%	34.64	52.37	34.64	13,088
Sep 2024	33.97	+50.9%	22.96	33.97	22.96	76,716
Aug 2024	22.51	+50.8%	15.22	22.51	15.22	23,758
Jul 2024	14.93	+47.7%	10.31	14.93	10.31	1,01,403
Jun 2024	10.11	+41.6%	7.49	10.11	7.49	47,596
May 2024	7.14	+10.2%	6.80	7.14	6.80	2,405
Apr 2024	6.48	+15.5%	5.89	6.48	5.89	150
Mar 2024	5.61	+47.2%	4.00	5.61	4.00	1,881
Feb 2024	3.81	+10.1%	3.63	3.81	3.63	300
Jan 2024	3.46	−11.3%	3.71	3.71	3.46	369
Dec 2023	3.90	0.0%	3.90	3.90	3.90	1,100
Nov 2023	3.90	−7.1%	4.15	4.15	3.90	2,229
Oct 2023	4.20	+11.4%	3.77	4.27	3.70	2,155
Sep 2023	3.77	−2.1%	3.85	3.95	3.77	9,923
Aug 2023	3.85	+2.7%	3.75	3.88	3.75	2,952
Jul 2023	3.75	−2.1%	3.83	3.83	3.75	1,807
Jun 2023	3.83	−4.3%	3.83	3.83	3.83	19
Jan 2023	4.00	+6.7%	3.90	4.09	3.90	12,672
Dec 2022	3.75	+1.1%	3.70	3.90	3.65	18,729
Nov 2022	3.71	−4.9%	3.71	3.71	3.71	401
Oct 2022	3.90	−1.5%	3.90	3.90	3.90	1,492
Sep 2022	3.96	+4.8%	3.78	3.96	3.70	1,650
Aug 2022	3.78	+5.0%	3.60	3.78	3.60	1,334
Jul 2022	3.60	0.0%	3.60	3.60	3.60	417
Jun 2022	3.60	+1.4%	3.50	3.70	3.50	9,998
May 2022	3.55	+2.9%	3.45	3.55	3.45	4,610
Apr 2022	3.45	0.0%	3.45	3.45	3.45	650
Mar 2022	3.45	−12.0%	3.92	3.92	3.45	12,801
Feb 2022	3.92	+4.8%	3.92	3.92	3.92	3,450
Jan 2022	3.74	−5.1%	3.94	4.13	3.74	5,573
Nov 2021	3.94	+9.7%	3.76	3.94	3.76	302
Sep 2021	3.59	+45.3%	2.59	3.78	2.59	2,110
Aug 2021	2.47	+33.5%	1.94	2.47	1.94	19,494
Jul 2021	1.85	0.0%	1.85	1.85	1.85	1,001
Jun 2021	1.85	−7.5%	1.90	1.91	1.85	1,750
Feb 2021	2.00	0.0%	2.00	2.00	2.00	2
Jan 2021	2.00	0.0%	2.00	2.00	2.00	601
Sep 2020	2.00	0.0%	2.00	2.00	2.00	20
Aug 2020	2.00	0.0%	2.00	2.00	2.00	12
Jul 2020	2.00	+2.6%	2.00	2.14	2.00	225
Mar 2020	1.95	+4.8%	1.95	1.95	1.95	100
Dec 2019	1.86	−4.6%	1.86	1.86	1.86	1
Oct 2019	1.95	0.0%	1.95	1.95	1.95	1
Jun 2019	1.95	0.0%	1.95	1.95	1.95	100
May 2019	1.95	0.0%	1.95	1.95	1.95	1
Feb 2019	1.95	0.0%	1.95	1.95	1.95	1,000
Nov 2018	1.95	−3.9%	1.93	2.00	1.93	91,350
Oct 2018	2.03	−9.4%	2.13	2.13	2.03	5,200
Sep 2018	2.24	0.0%	2.24	2.24	2.24	498
Aug 2018	2.24	+17.3%	1.85	2.24	1.85	22,414
Jul 2018	1.91	+4.9%	1.91	1.91	1.91	999
Apr 2018	1.82	+2.2%	1.78	1.86	1.78	2
Jan 2018	1.78	0.0%	1.78	1.78	1.78	5,100
Nov 2017	1.78	+14.8%	1.62	1.78	1.62	50,000
Oct 2017	1.55	0.0%	1.55	1.55	1.55	989
Sep 2017	1.55	0.0%	1.55	1.55	1.55	500
Aug 2017	1.55	−9.4%	1.63	1.63	1.55	700
Jul 2017	1.71	−5.0%	1.71	1.71	1.71	400
May 2017	1.80	−4.8%	1.80	1.89	1.80	800
Mar 2017	1.89	−0.5%	1.99	2.08	1.89	2,050
Feb 2017	1.90	0.0%	1.90	1.90	1.90	48
Jan 2017	1.90	+5.0%	1.90	1.90	1.90	100
Nov 2016	1.81	−9.0%	1.90	1.90	1.81	850
Oct 2016	1.99	+2.1%	1.90	2.08	1.90	1,464
Aug 2016	1.95	0.0%	1.95	1.95	1.95	11
Jul 2016	1.95	−2.0%	1.95	1.95	1.95	1,141
May 2016	1.99	−9.1%	2.09	2.09	1.99	196
Apr 2016	2.19	−13.8%	2.42	2.42	2.19	307
Feb 2016	2.54	−9.6%	2.95	2.95	2.54	1,401
Jan 2016	2.81	+26.6%	2.33	2.81	2.33	4,426
Dec 2015	2.22	−5.1%	2.45	2.45	2.22	595
Oct 2015	2.34	−4.9%	2.51	2.51	2.34	3
Aug 2015	2.46	−4.7%	2.46	2.46	2.46	388
Jul 2015	2.58	−4.8%	2.58	2.58	2.58	199
May 2015	2.71	−4.9%	2.71	2.71	2.71	1
Apr 2015	2.85	0.0%	2.85	2.85	2.85	900
Jan 2015	2.85	−10.9%	3.04	3.04	2.85	1,305
Dec 2014	3.20	−13.7%	3.53	3.53	3.20	504
Oct 2014	3.71	−9.5%	3.90	3.90	3.71	300
Sep 2014	4.10	0.0%	4.30	4.30	4.09	1,015
Aug 2014	4.10	+21.3%	3.25	4.10	3.25	3,410
Jul 2014	3.38	0.0%	3.38	3.38	3.38	5
Jun 2014	3.38	−11.7%	3.76	3.76	3.38	17,555
May 2014	3.83	−9.2%	4.14	4.14	3.77	1,14,371
Apr 2014	4.22	−41.6%	6.87	6.87	4.22	6,764
Mar 2014	7.23	−18.5%	8.43	8.43	7.23	100
Dec 2013	8.87	−4.9%	8.87	8.87	8.87	1,200
Apr 2013	9.33	+4.9%	9.33	9.33	9.33	15
Mar 2013	8.89	+33.5%	6.99	8.89	6.99	170
Nov 2012	6.66	−4.9%	7.00	7.00	6.66	300
Oct 2012	7.00	−24.1%	8.76	8.76	7.00	679
Aug 2012	9.22	−9.6%	9.70	10.18	9.22	55
May 2012	10.20	−18.4%	11.88	11.88	10.20	4
Mar 2012	12.50	−4.6%	12.45	13.07	12.45	3
Feb 2012	13.10	+4.4%	12.50	13.50	12.50	4
Jan 2012	12.55	−12.5%	13.90	13.90	12.55	5
Dec 2011	14.35	−7.7%	15.00	15.00	14.35	2
Nov 2011	15.55	−13.6%	17.20	17.20	15.55	4
Oct 2011	18.00	−4.0%	19.50	19.50	18.00	3
Sep 2011	18.75	+7.8%	18.05	18.90	18.05	19
Aug 2011	17.39	+54.6%	11.80	17.39	11.80	9
Jul 2011	11.25	+40.4%	8.41	11.25	8.41	7
Apr 2011	8.01	−5.2%	8.87	8.87	7.63	1,376
Mar 2011	8.45	+1.0%	8.45	8.45	8.45	2
Feb 2011	8.37	−12.2%	10.00	10.00	8.37	1,042
Jan 2011	9.53	−14.2%	10.60	10.60	9.08	885
Dec 2010	11.11	−24.9%	14.07	14.07	11.11	1,654
Nov 2010	14.80	−39.3%	23.20	23.20	14.80	1,900
Oct 2010	24.38	–	12.00	31.00	12.00	3,220

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	69.85	69.85	63.05	69.85	67.72	134
29 Oct 2026	64.00	69.90	64.00	69.85	65.51	387
28 Oct 2026	71.30	71.30	60.51	69.56	67.94	2,910
27 Oct 2026	69.00	69.00	57.81	64.10	64.65	1,637
26 Oct 2026	65.15	72.88	64.00	69.90	65.08	1,109
23 Oct 2026	66.10	71.99	65.15	65.15	69.33	2,476
22 Oct 2026	69.98	69.98	66.10	66.10	68.18	298
21 Oct 2026	60.38	64.10	60.38	63.71	62.22	1,532
19 Oct 2026	70.63	74.55	70.00	70.30	–	40
16 Oct 2026	71.00	71.00	70.99	70.99	70.99	193
15 Oct 2026	76.69	76.69	70.95	71.00	71.09	233
14 Oct 2026	68.60	71.49	65.35	70.01	69.27	853
13 Oct 2026	77.00	77.00	68.10	68.94	68.63	1,156
12 Oct 2026	77.92	77.92	70.00	71.57	71.30	1,937
9 Oct 2026	74.00	74.00	65.50	68.84	68.43	2,053
8 Oct 2026	71.00	71.00	68.00	70.91	70.36	1,776
7 Oct 2026	62.20	72.90	62.20	71.67	70.92	3,062
6 Oct 2026	72.75	72.75	68.25	71.95	71.55	3,527
5 Oct 2026	63.01	73.50	63.01	71.04	68.77	7,423
1 Oct 2026	68.00	69.99	64.10	65.94	66.17	5,093
30 Sep 2026	66.64	68.00	66.64	68.00	67.40	113
29 Sep 2026	66.47	70.00	65.00	68.00	69.14	759

Prices in ₹ per share as traded, not adjusted.