Sunflag Iron and Steel Company Limited (BOM:500404)
India · Delayed Price · Currency is INR 265.60
-4.30 (-1.59%)
At close: Aug 29, 2025
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 269.90 | 271.65 | 265.00 | 265.60 | 265.60 | -1.59% | 13,693 |
| Aug 28, 2025 | 276.75 | 277.25 | 269.40 | 269.90 | 269.90 | -2.00% | 8,915 |
| Aug 26, 2025 | 285.40 | 285.40 | 274.00 | 275.40 | 275.40 | -3.45% | 6,647 |
| Aug 25, 2025 | 294.00 | 295.30 | 283.75 | 285.25 | 285.25 | -2.14% | 12,625 |
| Aug 22, 2025 | 303.50 | 303.55 | 290.90 | 291.50 | 291.50 | -3.57% | 35,814 |
| Aug 21, 2025 | 301.70 | 314.05 | 301.10 | 302.30 | 302.30 | -2.23% | 19,932 |
| Aug 20, 2025 | 304.55 | 312.15 | 300.85 | 309.20 | 309.20 | 2.59% | 22,608 |
| Aug 19, 2025 | 300.35 | 305.00 | 296.45 | 301.40 | 301.40 | 1.02% | 7,016 |
| Aug 18, 2025 | 297.90 | 303.90 | 295.05 | 298.35 | 298.35 | 0.10% | 7,248 |
| Aug 14, 2025 | 307.70 | 307.70 | 297.00 | 298.05 | 298.05 | -2.52% | 17,897 |
| Aug 13, 2025 | 297.00 | 314.45 | 297.00 | 305.75 | 305.75 | 3.21% | 46,180 |
| Aug 12, 2025 | 308.95 | 309.85 | 295.20 | 296.25 | 296.25 | 2.51% | 53,994 |
| Aug 11, 2025 | 283.00 | 292.00 | 278.20 | 289.00 | 289.00 | 1.55% | 15,007 |
| Aug 8, 2025 | 290.05 | 290.05 | 282.05 | 284.60 | 284.60 | -2.01% | 3,790 |
| Aug 7, 2025 | 282.05 | 292.80 | 280.75 | 290.45 | 290.45 | 1.11% | 18,911 |
| Aug 6, 2025 | 290.00 | 295.80 | 284.05 | 287.25 | 287.25 | -2.78% | 6,246 |
| Aug 5, 2025 | 296.65 | 297.00 | 287.25 | 295.45 | 295.45 | 1.90% | 8,073 |
| Aug 4, 2025 | 278.25 | 292.00 | 275.40 | 289.95 | 289.95 | 4.20% | 22,226 |
| Aug 1, 2025 | 286.05 | 287.15 | 275.10 | 278.25 | 278.25 | -3.55% | 13,556 |
| Jul 31, 2025 | 287.20 | 290.50 | 282.90 | 288.50 | 288.50 | -0.57% | 11,543 |
| Jul 30, 2025 | 283.00 | 291.75 | 282.25 | 290.15 | 290.15 | 2.49% | 11,670 |
| Jul 29, 2025 | 284.95 | 284.95 | 276.00 | 283.10 | 283.10 | 0.50% | 23,124 |
| Jul 28, 2025 | 284.95 | 284.95 | 275.10 | 281.70 | 281.70 | -0.65% | 14,777 |
| Jul 25, 2025 | 294.90 | 294.90 | 281.70 | 283.55 | 283.55 | -2.59% | 22,836 |
| Jul 24, 2025 | 294.50 | 296.75 | 290.20 | 291.10 | 291.10 | -1.10% | 13,559 |
| Jul 23, 2025 | 300.70 | 300.70 | 292.85 | 294.35 | 294.35 | -0.83% | 14,936 |
| Jul 22, 2025 | 300.80 | 306.70 | 295.50 | 296.80 | 296.80 | -0.55% | 20,604 |
| Jul 21, 2025 | 302.00 | 302.00 | 293.00 | 298.45 | 298.45 | 1.00% | 15,415 |
| Jul 18, 2025 | 295.50 | 302.75 | 291.00 | 295.50 | 295.50 | -1.07% | 23,804 |
| Jul 17, 2025 | 313.00 | 313.00 | 297.40 | 298.70 | 298.70 | -1.14% | 11,333 |
| Jul 16, 2025 | 299.85 | 303.20 | 299.85 | 302.15 | 302.15 | 0.40% | 14,462 |
| Jul 15, 2025 | 291.15 | 303.95 | 291.15 | 300.95 | 300.95 | 2.02% | 24,524 |
| Jul 14, 2025 | 298.05 | 300.45 | 293.95 | 295.00 | 295.00 | -2.45% | 36,543 |
| Jul 11, 2025 | 316.00 | 316.00 | 301.30 | 302.40 | 302.40 | -3.45% | 12,731 |
| Jul 10, 2025 | 296.10 | 315.10 | 296.10 | 313.20 | 313.20 | 4.50% | 18,298 |
| Jul 9, 2025 | 302.15 | 304.00 | 293.95 | 299.70 | 299.70 | -0.66% | 35,967 |
| Jul 8, 2025 | 303.00 | 307.30 | 297.00 | 301.70 | 301.70 | -0.10% | 12,341 |
| Jul 7, 2025 | 308.90 | 312.10 | 301.00 | 302.00 | 302.00 | -1.88% | 18,037 |
| Jul 4, 2025 | 315.85 | 315.85 | 305.35 | 307.80 | 307.80 | -0.90% | 45,916 |
| Jul 3, 2025 | 316.00 | 322.00 | 309.05 | 310.60 | 310.60 | -0.93% | 54,700 |
| Jul 2, 2025 | 314.30 | 317.45 | 306.00 | 313.50 | 313.50 | -0.19% | 29,962 |
| Jul 1, 2025 | 318.60 | 320.20 | 311.35 | 314.10 | 314.10 | -0.79% | 65,158 |
| Jun 30, 2025 | 304.75 | 317.90 | 301.75 | 316.60 | 316.60 | 5.64% | 94,935 |
| Jun 27, 2025 | 307.45 | 311.90 | 297.95 | 299.70 | 299.70 | -0.97% | 35,548 |
| Jun 26, 2025 | 281.00 | 306.10 | 281.00 | 302.65 | 302.65 | 3.97% | 59,845 |
| Jun 25, 2025 | 287.00 | 292.00 | 286.10 | 291.10 | 291.10 | 1.38% | 17,915 |
| Jun 24, 2025 | 286.10 | 294.75 | 285.75 | 287.15 | 287.15 | 1.22% | 79,004 |
| Jun 23, 2025 | 262.05 | 286.15 | 262.05 | 283.70 | 283.70 | 0.05% | 19,745 |
| Jun 20, 2025 | 264.00 | 291.85 | 264.00 | 283.55 | 283.55 | 3.66% | 50,260 |
| Jun 19, 2025 | 274.00 | 284.20 | 268.00 | 273.55 | 273.55 | -1.26% | 46,812 |