Sunflag Iron and Steel Company Limited (BOM:500404)
India · Delayed Price · Currency is INR 278.25
-10.25 (-3.55%)
At close: Aug 1, 2025
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 289.40 | 289.40 | 275.00 | 277.05 | 277.05 | -1.79% | 14,158 |
| Jun 17, 2025 | 277.00 | 289.50 | 270.85 | 282.10 | 282.10 | 4.17% | 76,892 |
| Jun 16, 2025 | 281.40 | 288.00 | 266.75 | 270.80 | 270.80 | -0.31% | 18,875 |
| Jun 13, 2025 | 277.95 | 277.95 | 269.60 | 271.65 | 271.65 | -1.58% | 18,610 |
| Jun 12, 2025 | 284.00 | 284.00 | 274.25 | 276.00 | 276.00 | -2.44% | 21,918 |
| Jun 11, 2025 | 280.45 | 291.70 | 280.00 | 282.90 | 282.90 | 1.11% | 39,660 |
| Jun 10, 2025 | 289.10 | 291.85 | 278.10 | 279.80 | 279.80 | -3.67% | 35,954 |
| Jun 9, 2025 | 292.05 | 301.50 | 287.80 | 290.45 | 290.45 | -2.75% | 35,744 |
| Jun 6, 2025 | 297.85 | 311.25 | 293.45 | 298.65 | 298.65 | 0.64% | 68,249 |
| Jun 5, 2025 | 277.00 | 299.90 | 276.00 | 296.75 | 296.75 | 9.74% | 148,053 |
| Jun 4, 2025 | 264.70 | 278.30 | 262.15 | 270.40 | 270.40 | 2.93% | 68,667 |
| Jun 3, 2025 | 257.00 | 270.55 | 257.00 | 262.70 | 262.70 | 1.47% | 11,861 |
| Jun 2, 2025 | 251.95 | 261.05 | 251.95 | 258.90 | 258.90 | -0.60% | 9,934 |
| May 30, 2025 | 267.30 | 268.75 | 258.45 | 260.45 | 260.45 | -2.80% | 5,608 |
| May 29, 2025 | 263.80 | 271.50 | 263.10 | 267.95 | 267.95 | 2.27% | 15,671 |
| May 28, 2025 | 269.60 | 269.60 | 261.20 | 262.00 | 262.00 | -3.23% | 12,280 |
| May 27, 2025 | 268.55 | 272.50 | 265.40 | 270.75 | 270.75 | 1.33% | 15,272 |
| May 26, 2025 | 271.65 | 273.50 | 265.35 | 267.20 | 267.20 | 0.26% | 15,089 |
| May 23, 2025 | 264.00 | 269.15 | 263.50 | 266.50 | 266.50 | 0.28% | 7,131 |