Sunflag Iron and Steel Company Limited (BOM:500404)
India · Delayed Price · Currency is INR 249.15
-4.70 (-1.85%)
At close: Dec 8, 2025
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 257.80 | 257.80 | 250.75 | 254.10 | 254.10 | -0.29% | 3,445 |
| Nov 27, 2025 | 255.05 | 256.65 | 251.50 | 254.85 | 254.85 | -0.08% | 4,446 |
| Nov 26, 2025 | 250.10 | 255.85 | 250.10 | 255.05 | 255.05 | 2.00% | 2,470 |
| Nov 25, 2025 | 247.30 | 251.75 | 247.30 | 250.05 | 250.05 | 1.38% | 5,932 |
| Nov 24, 2025 | 248.00 | 253.20 | 246.05 | 246.65 | 246.65 | -0.36% | 3,908 |
| Nov 21, 2025 | 244.60 | 254.00 | 244.60 | 247.55 | 247.55 | 1.21% | 14,286 |
| Nov 20, 2025 | 248.65 | 250.40 | 243.10 | 244.60 | 244.60 | -1.63% | 3,962 |
| Nov 19, 2025 | 255.40 | 255.40 | 247.05 | 248.65 | 248.65 | -1.54% | 6,870 |
| Nov 18, 2025 | 254.55 | 255.40 | 252.20 | 252.55 | 252.55 | -1.46% | 4,705 |
| Nov 17, 2025 | 260.05 | 260.05 | 255.75 | 256.30 | 256.30 | -1.39% | 727 |
| Nov 14, 2025 | 258.70 | 263.45 | 257.85 | 259.90 | 259.90 | -2.77% | 5,814 |
| Nov 13, 2025 | 269.80 | 273.30 | 266.85 | 267.30 | 267.30 | -0.58% | 9,260 |
| Nov 12, 2025 | 268.10 | 269.50 | 264.80 | 268.85 | 268.85 | 0.75% | 4,864 |
| Nov 11, 2025 | 260.70 | 290.00 | 259.00 | 266.85 | 266.85 | 2.79% | 20,236 |
| Nov 10, 2025 | 260.70 | 262.85 | 259.15 | 259.60 | 259.60 | -0.27% | 1,571 |
| Nov 7, 2025 | 256.90 | 263.10 | 254.60 | 260.30 | 260.30 | 0.77% | 2,568 |
| Nov 6, 2025 | 260.00 | 264.20 | 258.00 | 258.30 | 258.30 | -2.47% | 1,552 |
| Nov 4, 2025 | 268.50 | 268.50 | 262.85 | 264.85 | 264.85 | -0.88% | 1,855 |
| Nov 3, 2025 | 267.65 | 268.75 | 264.95 | 267.20 | 267.20 | -0.21% | 2,089 |
| Oct 31, 2025 | 271.55 | 273.65 | 266.05 | 267.75 | 267.75 | -1.56% | 3,567 |
| Oct 30, 2025 | 272.00 | 275.30 | 270.65 | 272.00 | 272.00 | -0.93% | 2,096 |
| Oct 29, 2025 | 264.15 | 282.10 | 264.15 | 274.55 | 274.55 | 3.68% | 20,255 |
| Oct 28, 2025 | 263.35 | 264.95 | 261.80 | 264.80 | 264.80 | 1.03% | 4,561 |
| Oct 27, 2025 | 265.95 | 265.95 | 261.45 | 262.10 | 262.10 | -0.49% | 2,289 |
| Oct 24, 2025 | 259.70 | 266.10 | 259.70 | 263.40 | 263.40 | 1.17% | 3,156 |
| Oct 23, 2025 | 262.00 | 262.00 | 257.30 | 260.35 | 260.35 | 0.15% | 5,376 |
| Oct 21, 2025 | 256.65 | 261.20 | 256.65 | 259.95 | 259.95 | 1.31% | 5,377 |
| Oct 20, 2025 | 257.50 | 257.80 | 254.95 | 256.60 | 256.60 | -0.27% | 1,398 |
| Oct 17, 2025 | 260.85 | 261.20 | 255.55 | 257.30 | 257.30 | -1.29% | 6,771 |
| Oct 16, 2025 | 261.50 | 263.55 | 260.15 | 260.65 | 260.65 | -0.33% | 11,209 |
| Oct 15, 2025 | 259.55 | 262.35 | 258.30 | 261.50 | 261.50 | 0.75% | 3,113 |
| Oct 14, 2025 | 266.40 | 267.85 | 259.25 | 259.55 | 259.55 | -1.76% | 5,364 |
| Oct 13, 2025 | 265.35 | 267.80 | 262.00 | 264.20 | 264.20 | -0.97% | 2,683 |
| Oct 10, 2025 | 269.70 | 271.05 | 264.95 | 266.80 | 266.80 | -0.97% | 3,393 |
| Oct 9, 2025 | 268.00 | 270.60 | 260.70 | 269.40 | 269.40 | 2.16% | 23,848 |
| Oct 8, 2025 | 267.40 | 268.40 | 262.05 | 263.70 | 263.70 | -0.88% | 2,819 |
| Oct 7, 2025 | 266.50 | 270.80 | 265.50 | 266.05 | 266.05 | -0.39% | 6,879 |
| Oct 6, 2025 | 275.95 | 275.95 | 266.05 | 267.10 | 267.10 | -2.62% | 12,546 |
| Oct 3, 2025 | 263.10 | 276.85 | 263.10 | 274.30 | 274.30 | 3.30% | 15,218 |
| Oct 1, 2025 | 264.00 | 267.00 | 262.90 | 265.55 | 265.55 | 1.14% | 8,153 |
| Sep 30, 2025 | 262.00 | 264.00 | 260.05 | 262.55 | 262.55 | 0.06% | 8,380 |
| Sep 29, 2025 | 256.70 | 264.90 | 255.95 | 262.40 | 262.40 | 1.94% | 13,322 |
| Sep 26, 2025 | 269.10 | 269.10 | 253.80 | 257.40 | 257.40 | -4.56% | 20,953 |