Sunflag Iron and Steel Company Limited (BOM:500404)
India · Delayed Price · Currency is INR 239.00
+1.95 (0.82%)
At close: Mar 5, 2026
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |