Sunflag Iron and Steel Company Limited (BOM:500404)
India · Delayed Price · Currency is INR 241.80
+1.25 (0.52%)
At close: Jan 22, 2026
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |