Super Iron Foundry Limited (BOM:544381)
India
· Delayed Price · Currency is INR 44.00
0.00 (0.00%)
At close: Apr 28, 2026
Super Iron Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.90 | 44.90 | 44.00 | 44.00 | 44.00 | - | 4,800 |
| Apr 27, 2026 | 43.22 | 44.50 | 43.20 | 44.00 | 44.00 | -1.63% | 33,600 |
| Apr 24, 2026 | 42.80 | 45.00 | 42.75 | 44.73 | 44.73 | -0.60% | 33,600 |
| Apr 23, 2026 | 43.10 | 45.00 | 43.10 | 45.00 | 45.00 | -0.49% | 13,200 |
| Apr 22, 2026 | 42.01 | 45.29 | 41.50 | 45.22 | 45.22 | 4.82% | 27,600 |
| Apr 21, 2026 | 40.05 | 43.78 | 39.99 | 43.14 | 43.14 | 2.49% | 18,000 |
| Apr 20, 2026 | 42.60 | 42.60 | 42.09 | 42.09 | 42.09 | -4.99% | 10,800 |
| Apr 17, 2026 | 44.51 | 44.60 | 44.30 | 44.30 | 44.30 | -5.00% | 15,600 |
| Apr 16, 2026 | 46.62 | 48.00 | 46.52 | 46.63 | 46.63 | 0.02% | 70,800 |
| Apr 15, 2026 | 40.00 | 47.13 | 40.00 | 46.62 | 46.62 | 17.43% | 175,200 |
| Apr 13, 2026 | 33.25 | 40.00 | 33.21 | 39.70 | 39.70 | 4.39% | 72,000 |
| Apr 10, 2026 | 35.12 | 38.75 | 35.00 | 38.03 | 38.03 | 4.08% | 38,400 |
| Apr 9, 2026 | 34.20 | 36.55 | 34.18 | 36.54 | 36.54 | 6.59% | 30,000 |
| Apr 8, 2026 | 31.00 | 34.99 | 30.90 | 34.28 | 34.28 | 12.76% | 64,800 |
| Apr 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.30% | 1,200 |
| Apr 6, 2026 | 29.50 | 30.49 | 28.61 | 30.49 | 30.49 | 6.27% | 7,200 |
| Apr 2, 2026 | 27.70 | 28.69 | 27.48 | 28.69 | 28.69 | -2.32% | 10,800 |
| Apr 1, 2026 | 28.00 | 30.50 | 24.00 | 29.37 | 29.37 | 13.70% | 116,400 |
| Mar 30, 2026 | 28.25 | 28.25 | 25.10 | 25.83 | 25.83 | -8.63% | 146,400 |
| Mar 27, 2026 | 29.75 | 29.80 | 28.02 | 28.27 | 28.27 | -4.97% | 25,200 |
| Mar 25, 2026 | 29.01 | 29.95 | 29.01 | 29.75 | 29.75 | 2.55% | 36,000 |
| Mar 24, 2026 | 30.20 | 30.20 | 29.01 | 29.01 | 29.01 | - | 10,800 |
| Mar 23, 2026 | 30.30 | 30.35 | 29.01 | 29.01 | 29.01 | -0.96% | 31,200 |
| Mar 20, 2026 | 29.25 | 31.00 | 29.00 | 29.29 | 29.29 | -0.34% | 56,400 |
| Mar 19, 2026 | 30.00 | 30.30 | 28.10 | 29.39 | 29.39 | -3.51% | 16,800 |
| Mar 18, 2026 | 36.09 | 36.19 | 29.80 | 30.46 | 30.46 | -15.60% | 312,000 |
| Mar 17, 2026 | 33.71 | 37.00 | 33.70 | 36.09 | 36.09 | 2.24% | 43,200 |
| Mar 16, 2026 | 32.55 | 36.00 | 31.50 | 35.30 | 35.30 | 0.23% | 25,200 |
| Mar 13, 2026 | 31.00 | 36.50 | 31.00 | 35.22 | 35.22 | 10.06% | 26,400 |
| Mar 10, 2026 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | 0.63% | 3,600 |
| 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 |