Sunflag Iron and Steel Company Limited (BOM:500404)
India
· Delayed Price · Currency is INR 293.75
-2.20 (-0.74%)
At close: Apr 28, 2026
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 297.95 | 306.75 | 293.30 | 293.75 | 293.75 | -0.74% | 16,883 |
| Apr 27, 2026 | 290.50 | 301.15 | 290.50 | 295.95 | 295.95 | 3.23% | 14,037 |
| Apr 24, 2026 | 291.00 | 293.40 | 282.85 | 286.70 | 286.70 | -1.07% | 14,478 |
| Apr 23, 2026 | 296.00 | 298.70 | 286.50 | 289.80 | 289.80 | -2.59% | 12,045 |
| Apr 22, 2026 | 281.00 | 299.10 | 280.20 | 297.50 | 297.50 | 6.61% | 56,233 |
| Apr 21, 2026 | 266.40 | 285.00 | 266.40 | 279.05 | 279.05 | 4.18% | 13,429 |
| Apr 20, 2026 | 272.70 | 275.10 | 265.30 | 267.85 | 267.85 | -2.07% | 7,766 |
| Apr 17, 2026 | 273.10 | 279.50 | 270.85 | 273.50 | 273.50 | 1.15% | 38,329 |
| Apr 16, 2026 | 265.00 | 273.10 | 261.85 | 270.40 | 270.40 | 1.35% | 14,260 |
| Apr 15, 2026 | 250.00 | 268.30 | 250.00 | 266.80 | 266.80 | 6.85% | 12,182 |
| Apr 13, 2026 | 244.05 | 255.00 | 240.10 | 249.70 | 249.70 | 0.06% | 8,348 |
| Apr 10, 2026 | 242.90 | 250.30 | 242.55 | 249.55 | 249.55 | 4.72% | 12,027 |
| Apr 9, 2026 | 238.95 | 243.50 | 236.60 | 238.30 | 238.30 | -0.52% | 3,935 |
| Apr 8, 2026 | 240.00 | 240.55 | 234.25 | 239.55 | 239.55 | 3.08% | 25,810 |
| Apr 7, 2026 | 219.25 | 237.35 | 219.25 | 232.40 | 232.40 | 3.04% | 14,301 |
| Apr 6, 2026 | 212.90 | 228.00 | 209.65 | 225.55 | 225.55 | 5.20% | 16,163 |
| Apr 2, 2026 | 206.80 | 215.50 | 205.50 | 214.40 | 214.40 | 0.63% | 6,244 |
| Apr 1, 2026 | 202.05 | 216.35 | 202.05 | 213.05 | 213.05 | 9.85% | 5,676 |
| Mar 30, 2026 | 203.80 | 203.80 | 191.85 | 193.95 | 193.95 | -4.83% | 23,668 |
| Mar 27, 2026 | 205.25 | 225.50 | 201.90 | 203.80 | 203.80 | -6.64% | 28,619 |
| Mar 25, 2026 | 215.00 | 219.95 | 215.00 | 218.30 | 218.30 | 3.04% | 20,356 |
| Mar 24, 2026 | 211.00 | 215.70 | 208.00 | 211.85 | 211.85 | 2.24% | 23,092 |
| Mar 23, 2026 | 217.00 | 217.00 | 206.25 | 207.20 | 207.20 | -4.93% | 9,150 |
| Mar 20, 2026 | 216.05 | 222.55 | 216.05 | 217.95 | 217.95 | 1.56% | 3,677 |
| Mar 19, 2026 | 217.90 | 217.90 | 212.00 | 214.60 | 214.60 | -2.83% | 4,818 |
| Mar 18, 2026 | 212.65 | 223.55 | 212.65 | 220.85 | 220.85 | 3.86% | 3,972 |
| Mar 17, 2026 | 208.35 | 213.95 | 206.35 | 212.65 | 212.65 | 2.11% | 19,723 |
| Mar 16, 2026 | 205.75 | 210.00 | 205.00 | 208.25 | 208.25 | -1.70% | 8,304 |
| Mar 13, 2026 | 222.55 | 223.30 | 209.40 | 211.85 | 211.85 | -6.63% | 9,759 |
| Mar 12, 2026 | 223.25 | 231.55 | 222.25 | 226.90 | 226.90 | -0.37% | 9,642 |
| Mar 11, 2026 | 228.55 | 233.65 | 225.80 | 227.75 | 227.75 | -0.35% | 1,670 |
| Mar 10, 2026 | 227.05 | 232.45 | 224.75 | 228.55 | 228.55 | 1.31% | 4,450 |
| Mar 9, 2026 | 235.00 | 235.00 | 221.90 | 225.60 | 225.60 | -4.61% | 21,952 |
| Mar 6, 2026 | 240.00 | 241.55 | 234.85 | 236.50 | 236.50 | -1.05% | 4,579 |
| Mar 5, 2026 | 239.20 | 241.10 | 235.90 | 239.00 | 239.00 | 0.82% | 5,080 |
| Mar 4, 2026 | 237.65 | 241.15 | 234.25 | 237.05 | 237.05 | -2.29% | 5,055 |
| Mar 2, 2026 | 246.00 | 247.90 | 237.50 | 242.60 | 242.60 | -1.38% | 5,837 |
| Feb 27, 2026 | 248.05 | 248.65 | 245.00 | 246.00 | 246.00 | -0.83% | 3,739 |
| Feb 26, 2026 | 250.05 | 255.25 | 246.00 | 248.05 | 248.05 | -0.60% | 4,711 |
| Feb 25, 2026 | 239.55 | 252.05 | 239.55 | 249.55 | 249.55 | 4.70% | 3,290 |
| Feb 24, 2026 | 241.30 | 242.95 | 236.95 | 238.35 | 238.35 | -1.28% | 1,889 |
| Feb 23, 2026 | 245.10 | 246.20 | 240.45 | 241.45 | 241.45 | -1.49% | 661 |
| Feb 20, 2026 | 247.40 | 247.60 | 244.10 | 245.10 | 245.10 | -0.83% | 5,120 |
| Feb 19, 2026 | 250.10 | 253.20 | 246.85 | 247.15 | 247.15 | -1.16% | 14,122 |
| Feb 18, 2026 | 243.15 | 260.35 | 243.10 | 250.05 | 250.05 | 2.40% | 13,737 |
| Feb 17, 2026 | 243.25 | 246.70 | 242.50 | 244.20 | 244.20 | 0.35% | 2,544 |
| Feb 16, 2026 | 245.00 | 250.00 | 242.60 | 243.35 | 243.35 | -0.63% | 2,243 |
| Feb 13, 2026 | 250.10 | 250.10 | 244.00 | 244.90 | 244.90 | -3.49% | 3,586 |
| Feb 12, 2026 | 255.00 | 256.40 | 252.45 | 253.75 | 253.75 | -0.72% | 4,437 |
| Feb 11, 2026 | 258.60 | 260.00 | 252.80 | 255.60 | 255.60 | -1.12% | 2,631 |
| Feb 10, 2026 | 256.30 | 262.45 | 256.20 | 258.50 | 258.50 | 0.90% | 5,075 |
| Feb 9, 2026 | 249.90 | 258.55 | 247.55 | 256.20 | 256.20 | 4.49% | 6,131 |
| Feb 6, 2026 | 246.20 | 246.35 | 242.60 | 245.20 | 245.20 | -1.51% | 6,338 |
| Feb 5, 2026 | 249.80 | 252.00 | 246.40 | 248.95 | 248.95 | -0.52% | 3,560 |
| Feb 4, 2026 | 242.05 | 263.85 | 242.05 | 250.25 | 250.25 | 3.73% | 21,077 |
| Feb 3, 2026 | 243.70 | 243.95 | 240.00 | 241.25 | 241.25 | 1.43% | 2,594 |
| Feb 2, 2026 | 235.05 | 239.15 | 230.95 | 237.85 | 237.85 | -0.69% | 4,985 |
| Feb 1, 2026 | 242.00 | 246.95 | 237.10 | 239.50 | 239.50 | -2.02% | 5,829 |
| Jan 30, 2026 | 246.35 | 248.45 | 242.60 | 244.45 | 244.45 | -2.76% | 2,042 |
| Jan 29, 2026 | 248.15 | 253.35 | 247.00 | 251.40 | 251.40 | 1.37% | 2,893 |
| Jan 28, 2026 | 239.70 | 249.55 | 239.70 | 248.00 | 248.00 | 3.46% | 4,749 |
| Jan 27, 2026 | 239.70 | 242.90 | 237.30 | 239.70 | 239.70 | 0.04% | 5,201 |
| Jan 23, 2026 | 276.95 | 276.95 | 238.60 | 239.60 | 239.60 | -0.91% | 3,871 |
| Jan 22, 2026 | 242.05 | 249.00 | 240.25 | 241.80 | 241.80 | 0.52% | 10,286 |
| Jan 21, 2026 | 297.00 | 297.00 | 239.00 | 240.55 | 240.55 | -3.18% | 21,602 |
| Jan 20, 2026 | 254.80 | 254.95 | 247.50 | 248.45 | 248.45 | -2.55% | 4,878 |
| Jan 19, 2026 | 251.95 | 256.45 | 251.20 | 254.95 | 254.95 | 0.20% | 694 |
| Jan 16, 2026 | 255.90 | 255.90 | 250.50 | 254.45 | 254.45 | -0.57% | 24,410 |
| Jan 14, 2026 | 257.00 | 262.10 | 255.70 | 255.90 | 255.90 | -0.37% | 2,502 |
| Jan 13, 2026 | 251.80 | 258.05 | 250.15 | 256.85 | 256.85 | 2.45% | 4,109 |
| Jan 12, 2026 | 246.05 | 251.80 | 242.50 | 250.70 | 250.70 | 0.26% | 7,361 |
| Jan 9, 2026 | 255.45 | 256.90 | 248.00 | 250.05 | 250.05 | -2.11% | 13,325 |
| Jan 8, 2026 | 266.60 | 266.60 | 255.00 | 255.45 | 255.45 | -4.84% | 8,558 |
| Jan 7, 2026 | 268.70 | 270.00 | 266.35 | 268.45 | 268.45 | 0.28% | 4,489 |
| Jan 6, 2026 | 268.80 | 272.35 | 266.40 | 267.70 | 267.70 | -0.39% | 3,498 |
| Jan 5, 2026 | 279.95 | 279.95 | 267.85 | 268.75 | 268.75 | -1.63% | 5,228 |
| Jan 2, 2026 | 273.00 | 273.95 | 271.95 | 273.20 | 273.20 | 0.42% | 5,597 |
| Jan 1, 2026 | 271.90 | 273.00 | 269.75 | 272.05 | 272.05 | 0.07% | 5,901 |
| Dec 31, 2025 | 263.85 | 277.00 | 263.85 | 271.85 | 271.85 | 3.03% | 32,321 |
| Dec 30, 2025 | 266.90 | 267.00 | 261.00 | 263.85 | 263.85 | -1.12% | 4,496 |
| Dec 29, 2025 | 265.30 | 277.00 | 265.30 | 266.85 | 266.85 | 0.85% | 18,414 |
| Dec 26, 2025 | 265.35 | 270.90 | 262.80 | 264.60 | 264.60 | 0.15% | 11,622 |
| Dec 24, 2025 | 266.80 | 269.90 | 262.65 | 264.20 | 264.20 | -0.96% | 9,373 |
| Dec 23, 2025 | 265.05 | 271.35 | 265.05 | 266.75 | 266.75 | -0.85% | 4,388 |
| Dec 22, 2025 | 260.90 | 270.30 | 260.90 | 269.05 | 269.05 | 3.12% | 15,627 |
| Dec 19, 2025 | 258.90 | 261.85 | 256.55 | 260.90 | 260.90 | 0.44% | 3,130 |
| Dec 18, 2025 | 257.45 | 264.10 | 257.30 | 259.75 | 259.75 | -0.04% | 14,859 |
| Dec 17, 2025 | 257.45 | 260.20 | 256.30 | 259.85 | 259.85 | 0.93% | 7,667 |
| Dec 16, 2025 | 257.80 | 261.05 | 256.05 | 257.45 | 257.45 | -0.14% | 7,723 |
| Dec 15, 2025 | 251.50 | 261.95 | 251.50 | 257.80 | 257.80 | 2.57% | 6,411 |
| Dec 12, 2025 | 261.35 | 262.20 | 248.05 | 251.35 | 251.35 | -3.29% | 11,153 |
| Dec 11, 2025 | 260.15 | 261.55 | 257.40 | 259.90 | 259.90 | -0.04% | 2,759 |
| Dec 10, 2025 | 256.05 | 261.00 | 255.15 | 260.00 | 260.00 | 1.40% | 6,361 |
| Dec 9, 2025 | 249.10 | 257.50 | 248.50 | 256.40 | 256.40 | 2.91% | 4,011 |
| Dec 8, 2025 | 253.85 | 254.45 | 247.75 | 249.15 | 249.15 | -1.85% | 6,877 |
| Dec 5, 2025 | 251.55 | 255.00 | 250.00 | 253.85 | 253.85 | 0.79% | 2,497 |
| Dec 4, 2025 | 247.00 | 253.25 | 247.00 | 251.85 | 251.85 | 0.60% | 4,603 |
| Dec 3, 2025 | 252.20 | 253.65 | 248.10 | 250.35 | 250.35 | -0.73% | 3,577 |
| Dec 2, 2025 | 251.90 | 255.65 | 250.10 | 252.20 | 252.20 | 0.12% | 1,630 |
| Dec 1, 2025 | 254.10 | 255.40 | 251.45 | 251.90 | 251.90 | -0.87% | 4,017 |