Sunflag Iron and Steel Company Limited (BOM:500404)
India · Delayed Price · Currency is INR 351.95
-3.40 (-0.96%)
At close: Jul 3, 2026
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 358.00 | 363.35 | 350.15 | 351.95 | 351.95 | -0.96% | 13,769 |
| Jul 2, 2026 | 339.70 | 369.60 | 339.30 | 355.35 | 355.35 | 4.53% | 20,695 |
| Jul 1, 2026 | 339.50 | 344.35 | 334.30 | 339.95 | 339.95 | 0.10% | 10,006 |
| Jun 30, 2026 | 343.45 | 343.45 | 339.25 | 339.60 | 339.60 | -0.10% | 7,327 |
| Jun 29, 2026 | 343.00 | 344.15 | 333.05 | 339.95 | 339.95 | -1.46% | 15,022 |
| Jun 25, 2026 | 342.00 | 346.00 | 335.30 | 345.00 | 345.00 | 0.89% | 8,273 |
| Jun 24, 2026 | 351.15 | 352.70 | 338.35 | 341.95 | 341.95 | -2.40% | 11,402 |
| Jun 23, 2026 | 350.00 | 358.90 | 347.20 | 350.35 | 350.35 | -2.40% | 12,085 |
| Jun 22, 2026 | 358.00 | 368.20 | 355.85 | 358.95 | 358.95 | 0.24% | 15,815 |
| Jun 19, 2026 | 359.80 | 360.00 | 352.00 | 358.10 | 358.10 | -0.58% | 11,249 |
| Jun 18, 2026 | 366.25 | 367.60 | 357.50 | 360.20 | 360.20 | -1.36% | 18,389 |
| Jun 17, 2026 | 366.05 | 368.85 | 358.40 | 365.15 | 365.15 | 0.34% | 10,579 |
| Jun 16, 2026 | 366.00 | 366.00 | 355.50 | 363.90 | 363.90 | 0.86% | 17,056 |
| Jun 15, 2026 | 355.55 | 369.85 | 355.55 | 360.80 | 360.80 | 2.09% | 29,918 |
| Jun 12, 2026 | 336.05 | 355.00 | 336.05 | 353.40 | 353.40 | 5.37% | 13,968 |
| Jun 11, 2026 | 339.00 | 350.60 | 333.50 | 335.40 | 335.40 | -2.61% | 14,144 |
| Jun 10, 2026 | 356.10 | 356.10 | 338.80 | 344.40 | 344.40 | -3.53% | 14,379 |
| Jun 9, 2026 | 351.65 | 365.00 | 343.20 | 357.00 | 357.00 | 1.85% | 24,491 |
| Jun 8, 2026 | 366.95 | 366.95 | 349.05 | 350.50 | 350.50 | -5.93% | 38,021 |
| Jun 5, 2026 | 414.95 | 427.90 | 367.15 | 372.60 | 372.60 | -8.36% | 167,552 |
| Jun 4, 2026 | 383.50 | 416.00 | 383.50 | 406.60 | 406.60 | 6.25% | 87,047 |
| Jun 3, 2026 | 379.90 | 387.05 | 370.85 | 382.70 | 382.70 | 1.62% | 27,671 |
| Jun 2, 2026 | 380.50 | 382.80 | 365.50 | 376.60 | 376.60 | 0.56% | 15,432 |
| Jun 1, 2026 | 373.75 | 390.00 | 359.00 | 374.50 | 374.50 | 0.20% | 32,780 |
| May 29, 2026 | 400.00 | 400.00 | 370.00 | 373.75 | 373.75 | -4.61% | 22,225 |
| May 27, 2026 | 395.05 | 404.75 | 388.60 | 391.80 | 391.80 | -0.57% | 26,923 |
| May 26, 2026 | 394.00 | 407.15 | 385.25 | 394.05 | 394.05 | 1.40% | 61,693 |
| May 25, 2026 | 379.00 | 391.00 | 378.95 | 388.60 | 388.60 | 2.74% | 39,713 |
| May 22, 2026 | 360.00 | 382.00 | 360.00 | 378.25 | 378.25 | 3.46% | 27,159 |
| May 21, 2026 | 353.40 | 367.40 | 353.00 | 365.60 | 365.60 | 4.64% | 30,986 |
| May 20, 2026 | 357.95 | 357.95 | 344.35 | 349.40 | 349.40 | -2.57% | 14,638 |
| May 19, 2026 | 349.15 | 368.00 | 349.15 | 358.60 | 358.60 | 0.66% | 19,796 |
| May 18, 2026 | 373.00 | 373.00 | 351.00 | 356.25 | 356.25 | -4.58% | 14,180 |
| May 15, 2026 | 382.70 | 382.70 | 367.25 | 373.35 | 373.35 | -1.09% | 23,477 |
| May 14, 2026 | 384.00 | 396.60 | 376.00 | 377.45 | 377.45 | -0.49% | 30,156 |
| May 13, 2026 | 366.00 | 384.20 | 361.40 | 379.30 | 379.30 | 3.51% | 39,284 |
| May 12, 2026 | 381.00 | 385.15 | 364.00 | 366.45 | 366.45 | -3.91% | 45,085 |
| May 11, 2026 | 403.90 | 410.10 | 375.70 | 381.35 | 381.35 | -8.45% | 84,553 |
| May 8, 2026 | 405.00 | 424.15 | 404.75 | 416.55 | 416.55 | 1.12% | 109,304 |
| May 7, 2026 | 393.90 | 427.05 | 393.90 | 411.95 | 411.95 | 3.69% | 230,065 |
| May 6, 2026 | 360.95 | 404.55 | 359.50 | 397.30 | 397.30 | 13.16% | 526,505 |
| May 5, 2026 | 333.95 | 384.90 | 333.95 | 351.10 | 351.10 | 9.46% | 886,749 |
| May 4, 2026 | 292.05 | 326.40 | 292.05 | 320.75 | 320.75 | 9.86% | 2,129,808 |
| Apr 30, 2026 | 291.10 | 294.30 | 285.75 | 291.95 | 291.95 | -0.24% | 11,312 |
| Apr 29, 2026 | 294.60 | 295.35 | 291.00 | 292.65 | 292.65 | -0.37% | 7,251 |
| Apr 28, 2026 | 297.95 | 306.75 | 293.30 | 293.75 | 293.75 | -0.74% | 16,883 |
| Apr 27, 2026 | 290.50 | 301.15 | 290.50 | 295.95 | 295.95 | 3.23% | 14,037 |
| Apr 24, 2026 | 291.00 | 293.40 | 282.85 | 286.70 | 286.70 | -1.07% | 14,478 |
| Apr 23, 2026 | 296.00 | 298.70 | 286.50 | 289.80 | 289.80 | -2.59% | 12,045 |
| Apr 22, 2026 | 281.00 | 299.10 | 280.20 | 297.50 | 297.50 | 6.61% | 56,233 |