Super Iron Foundry Limited (BOM:544381)
India
· Delayed Price · Currency is INR 31.80
-1.50 (-4.50%)
At close: Mar 9, 2026
Super Iron Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 34.00 | 31.00 | 31.80 | 31.80 | -4.50% | 27,600 |
| Mar 6, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.60% | 1,200 |
| Mar 5, 2026 | 33.49 | 33.49 | 32.30 | 33.10 | 33.10 | -1.16% | 10,800 |
| Mar 4, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - | 1,200 |
| Mar 2, 2026 | 34.20 | 34.20 | 32.21 | 33.49 | 33.49 | -2.39% | 13,200 |
| Feb 27, 2026 | 34.60 | 34.60 | 34.30 | 34.31 | 34.31 | -2.67% | 7,200 |
| Feb 25, 2026 | 35.70 | 36.50 | 35.25 | 35.25 | 35.25 | -4.06% | 4,800 |
| Feb 23, 2026 | 37.49 | 37.49 | 36.00 | 36.74 | 36.74 | -2.00% | 13,200 |
| Feb 20, 2026 | 36.50 | 37.98 | 33.31 | 37.49 | 37.49 | 0.16% | 48,000 |
| Feb 19, 2026 | 37.74 | 37.74 | 37.15 | 37.43 | 37.43 | -5.00% | 13,200 |
| Feb 18, 2026 | 38.31 | 39.70 | 38.00 | 39.40 | 39.40 | -0.76% | 27,600 |
| Feb 17, 2026 | 36.25 | 39.88 | 36.25 | 39.70 | 39.70 | 9.52% | 45,600 |
| Feb 16, 2026 | 37.10 | 37.10 | 36.25 | 36.25 | 36.25 | -2.29% | 2,400 |
| Feb 13, 2026 | 37.00 | 38.00 | 37.00 | 37.10 | 37.10 | -3.26% | 14,400 |
| Feb 12, 2026 | 38.00 | 38.35 | 38.00 | 38.35 | 38.35 | - | 3,600 |
| Feb 11, 2026 | 37.77 | 38.35 | 37.00 | 38.35 | 38.35 | -0.49% | 13,200 |
| Feb 10, 2026 | 37.50 | 38.55 | 37.10 | 38.54 | 38.54 | 0.63% | 10,800 |
| Feb 9, 2026 | 39.31 | 39.31 | 38.30 | 38.30 | 38.30 | -3.04% | 3,600 |
| Feb 6, 2026 | 39.69 | 39.69 | 39.50 | 39.50 | 39.50 | -0.48% | 3,600 |
| Feb 5, 2026 | 38.60 | 40.06 | 37.11 | 39.69 | 39.69 | 2.45% | 44,400 |
| Feb 4, 2026 | 37.00 | 40.00 | 35.60 | 38.74 | 38.74 | 5.41% | 26,400 |
| Feb 3, 2026 | 37.71 | 38.60 | 36.50 | 36.75 | 36.75 | -2.42% | 18,000 |
| Feb 2, 2026 | 37.66 | 37.70 | 37.66 | 37.66 | 37.66 | - | 4,800 |
| Feb 1, 2026 | 35.60 | 38.00 | 35.60 | 37.66 | 37.66 | -5.50% | 8,400 |
| Jan 30, 2026 | 35.80 | 40.00 | 35.80 | 39.85 | 39.85 | 5.67% | 36,000 |
| Jan 29, 2026 | 38.90 | 39.27 | 37.60 | 37.71 | 37.71 | -3.33% | 19,200 |
| Jan 28, 2026 | 36.00 | 40.00 | 36.00 | 39.01 | 39.01 | 5.40% | 45,600 |
| Jan 27, 2026 | 38.00 | 38.05 | 37.01 | 37.01 | 37.01 | -5.10% | 8,400 |
| Jan 23, 2026 | 39.00 | 39.97 | 38.75 | 39.00 | 39.00 | - | 4,800 |
| Jan 22, 2026 | 39.03 | 39.99 | 39.00 | 39.00 | 39.00 | -0.08% | 8,400 |
| Jan 21, 2026 | 38.00 | 40.21 | 38.00 | 39.03 | 39.03 | 0.08% | 27,600 |
| Jan 20, 2026 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | -2.48% | 9,600 |
| Jan 19, 2026 | 39.99 | 40.75 | 39.99 | 39.99 | 39.99 | - | 13,200 |
| Jan 16, 2026 | 38.73 | 40.05 | 38.73 | 39.99 | 39.99 | -0.02% | 15,600 |
| Jan 14, 2026 | 39.20 | 40.00 | 38.28 | 40.00 | 40.00 | 0.60% | 8,400 |
| Jan 13, 2026 | 39.11 | 40.00 | 39.11 | 39.76 | 39.76 | -0.92% | 13,200 |
| Jan 12, 2026 | 38.50 | 40.50 | 36.50 | 40.13 | 40.13 | 4.21% | 25,200 |
| Jan 9, 2026 | 40.00 | 40.00 | 38.51 | 38.51 | 38.51 | -3.73% | 9,600 |
| Jan 8, 2026 | 42.38 | 42.38 | 39.50 | 40.00 | 40.00 | - | 9,600 |
| Jan 7, 2026 | 40.00 | 40.00 | 38.20 | 40.00 | 40.00 | -0.25% | 9,600 |
| Jan 6, 2026 | 39.00 | 40.79 | 39.00 | 40.10 | 40.10 | 5.58% | 33,600 |
| Jan 5, 2026 | 42.00 | 42.00 | 37.50 | 37.98 | 37.98 | -5.05% | 48,000 |
| Jan 2, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.88% | 3,600 |
| Jan 1, 2026 | 41.20 | 42.05 | 39.75 | 42.05 | 42.05 | 2.31% | 4,800 |
| Dec 31, 2025 | 41.20 | 42.79 | 39.00 | 41.10 | 41.10 | -0.24% | 15,600 |
| Dec 30, 2025 | 43.02 | 43.02 | 41.20 | 41.20 | 41.20 | -4.23% | 9,600 |
| Dec 29, 2025 | 43.50 | 43.50 | 42.55 | 43.02 | 43.02 | -2.69% | 8,400 |
| Dec 26, 2025 | 41.99 | 45.00 | 41.99 | 44.21 | 44.21 | 6.94% | 62,400 |
| Dec 24, 2025 | 42.20 | 42.20 | 41.11 | 41.34 | 41.34 | -2.04% | 8,400 |
| Dec 23, 2025 | 41.06 | 42.20 | 41.00 | 42.20 | 42.20 | 2.78% | 6,000 |
| Dec 22, 2025 | 40.00 | 41.10 | 40.00 | 41.06 | 41.06 | 1.13% | 16,800 |
| Dec 19, 2025 | 41.00 | 41.55 | 40.60 | 40.60 | 40.60 | 0.25% | 6,000 |
| Dec 18, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 0.75% | 3,600 |
| Dec 17, 2025 | 39.00 | 41.33 | 39.00 | 40.20 | 40.20 | 3.29% | 10,800 |
| Dec 16, 2025 | 36.20 | 39.90 | 36.00 | 38.92 | 38.92 | 7.51% | 91,200 |
| Dec 15, 2025 | 36.00 | 40.00 | 36.00 | 36.20 | 36.20 | -2.69% | 79,200 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 1,200 |
| Dec 11, 2025 | 35.47 | 37.70 | 35.47 | 37.00 | 37.00 | 3.90% | 3,600 |
| Dec 10, 2025 | 30.10 | 36.55 | 30.10 | 35.61 | 35.61 | -3.76% | 15,600 |
| Dec 8, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | 2.18% | 3,600 |
| Dec 5, 2025 | 37.80 | 37.80 | 36.11 | 36.21 | 36.21 | -4.21% | 7,200 |
| Dec 4, 2025 | 35.75 | 37.80 | 35.75 | 37.80 | 37.80 | 3.42% | 7,200 |
| Dec 3, 2025 | 37.00 | 38.40 | 36.26 | 36.55 | 36.55 | -1.22% | 15,600 |
| Dec 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.99% | 1,200 |
| Dec 1, 2025 | 37.56 | 37.75 | 37.56 | 37.75 | 37.75 | 0.67% | 3,600 |
| Nov 28, 2025 | 37.40 | 37.50 | 37.40 | 37.50 | 37.50 | 3.56% | 3,600 |
| Nov 27, 2025 | 37.20 | 37.38 | 36.21 | 36.21 | 36.21 | -2.66% | 3,600 |
| Nov 26, 2025 | 35.13 | 37.23 | 35.13 | 37.20 | 37.20 | 5.89% | 13,200 |
| Nov 25, 2025 | 36.50 | 36.50 | 34.01 | 35.13 | 35.13 | -6.32% | 9,600 |
| Nov 24, 2025 | 39.00 | 39.00 | 37.50 | 37.50 | 37.50 | -7.32% | 16,800 |
| Nov 21, 2025 | 40.90 | 40.90 | 40.02 | 40.46 | 40.46 | 1.15% | 3,600 |
| Nov 20, 2025 | 39.50 | 40.90 | 39.00 | 40.00 | 40.00 | 0.88% | 15,600 |
| Nov 19, 2025 | 40.50 | 40.90 | 39.51 | 39.65 | 39.65 | -0.13% | 9,600 |
| Nov 18, 2025 | 40.40 | 40.50 | 39.50 | 39.70 | 39.70 | -0.65% | 9,600 |
| Nov 17, 2025 | 40.05 | 40.85 | 38.79 | 39.96 | 39.96 | -7.29% | 60,000 |
| Nov 14, 2025 | 42.50 | 43.12 | 42.50 | 43.10 | 43.10 | -4.67% | 10,800 |
| Nov 13, 2025 | 46.70 | 47.20 | 45.21 | 45.21 | 45.21 | 1.60% | 12,000 |
| Nov 12, 2025 | 41.50 | 44.50 | 41.50 | 44.50 | 44.50 | 1.14% | 7,200 |
| Nov 10, 2025 | 44.70 | 44.80 | 43.50 | 44.00 | 44.00 | -4.45% | 9,600 |
| Nov 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.11% | 1,200 |
| Nov 6, 2025 | 46.00 | 46.50 | 46.00 | 46.00 | 46.00 | - | 9,600 |
| Nov 4, 2025 | 47.04 | 47.04 | 46.00 | 46.00 | 46.00 | -4.17% | 7,200 |
| Nov 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.52% | 7,200 |
| Oct 31, 2025 | 48.02 | 48.25 | 48.01 | 48.25 | 48.25 | 0.52% | 8,400 |
| Oct 30, 2025 | 48.31 | 48.31 | 48.00 | 48.00 | 48.00 | -0.64% | 4,800 |
| Oct 29, 2025 | 49.55 | 49.55 | 48.02 | 48.31 | 48.31 | 0.39% | 13,200 |
| Oct 28, 2025 | 47.76 | 48.15 | 47.76 | 48.12 | 48.12 | -2.00% | 7,200 |
| Oct 27, 2025 | 51.18 | 51.99 | 48.36 | 49.10 | 49.10 | -4.06% | 108,000 |
| Oct 24, 2025 | 49.40 | 51.29 | 48.05 | 51.18 | 51.18 | 6.83% | 40,800 |
| Oct 23, 2025 | 45.00 | 49.50 | 44.99 | 47.91 | 47.91 | 6.47% | 33,600 |
| Oct 20, 2025 | 43.62 | 45.00 | 43.62 | 45.00 | 45.00 | -1.19% | 10,800 |
| Oct 17, 2025 | 43.30 | 45.80 | 43.30 | 45.54 | 45.54 | 6.90% | 4,800 |
| Oct 16, 2025 | 43.75 | 43.75 | 42.60 | 42.60 | 42.60 | -2.63% | 6,000 |
| Oct 15, 2025 | 45.20 | 46.00 | 43.75 | 43.75 | 43.75 | -5.41% | 9,600 |
| Oct 14, 2025 | 44.10 | 46.49 | 44.10 | 46.25 | 46.25 | 2.55% | 10,800 |
| Oct 13, 2025 | 47.00 | 47.35 | 44.80 | 45.10 | 45.10 | -7.01% | 24,000 |
| Oct 10, 2025 | 48.50 | 48.51 | 48.50 | 48.50 | 48.50 | 0.21% | 6,000 |
| Oct 9, 2025 | 47.50 | 51.16 | 47.50 | 48.40 | 48.40 | 4.04% | 16,800 |
| Oct 8, 2025 | 50.00 | 50.00 | 46.51 | 46.52 | 46.52 | -6.96% | 10,800 |
| Oct 7, 2025 | 50.99 | 50.99 | 49.15 | 50.00 | 50.00 | -1.94% | 7,200 |