Sunflag Iron and Steel Company Limited (BOM:500404)
India · Delayed Price · Currency is INR 389.65
-2.65 (-0.68%)
At close: Nov 5, 2026
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 393.10 | 397.70 | 388.00 | 389.65 | 389.65 | -0.68% | 17,487 |
| Nov 4, 2026 | 397.50 | 397.50 | 383.60 | 392.30 | 392.30 | 1.83% | 10,767 |
| Nov 3, 2026 | 388.80 | 399.00 | 376.65 | 385.25 | 385.25 | -1.80% | 10,327 |
| Nov 2, 2026 | 390.05 | 401.70 | 388.55 | 392.30 | 392.30 | -0.05% | 5,719 |
| Oct 30, 2026 | 404.45 | 406.85 | 390.50 | 392.50 | 392.50 | -3.49% | 6,008 |
| Oct 29, 2026 | 396.00 | 408.00 | 390.80 | 406.70 | 406.70 | 3.34% | 5,512 |
| Oct 28, 2026 | 418.85 | 422.55 | 388.00 | 393.55 | 393.55 | -3.23% | 12,322 |
| Oct 27, 2026 | 391.90 | 406.70 | 391.90 | 406.70 | 406.70 | 5.00% | 10,104 |
| Oct 26, 2026 | 360.00 | 393.95 | 360.00 | 387.35 | 387.35 | 3.18% | 9,862 |
| Oct 23, 2026 | 378.20 | 384.85 | 366.75 | 375.40 | 375.40 | -2.72% | 10,160 |
| Oct 22, 2026 | 374.60 | 396.70 | 374.50 | 385.90 | 385.90 | -1.25% | 13,844 |
| Oct 21, 2026 | 404.80 | 413.40 | 390.80 | 390.80 | 390.80 | -5.00% | 19,819 |
| Oct 19, 2026 | 438.65 | 438.75 | 408.65 | 411.35 | 411.35 | -4.37% | 3,740 |
| Oct 16, 2026 | 424.05 | 438.50 | 424.05 | 430.15 | 430.15 | 1.38% | 8,143 |
| Oct 15, 2026 | 435.15 | 435.20 | 422.85 | 424.30 | 424.30 | -2.47% | 3,285 |
| Oct 14, 2026 | 443.50 | 450.45 | 430.00 | 435.05 | 435.05 | -1.89% | 13,688 |
| Oct 13, 2026 | 442.30 | 444.95 | 426.00 | 443.45 | 443.45 | 0.54% | 9,952 |
| Oct 12, 2026 | 422.15 | 450.95 | 422.15 | 441.05 | 441.05 | 0.12% | 21,697 |
| Oct 9, 2026 | 450.90 | 456.95 | 436.90 | 440.50 | 440.50 | -2.32% | 19,728 |
| Oct 8, 2026 | 463.15 | 475.00 | 450.95 | 450.95 | 450.95 | -4.99% | 18,666 |
| Oct 7, 2026 | 469.05 | 479.00 | 454.45 | 474.65 | 474.65 | 3.34% | 55,057 |
| Oct 6, 2026 | 463.05 | 474.15 | 452.70 | 459.30 | 459.30 | 1.18% | 46,258 |
| Oct 5, 2026 | 446.80 | 453.95 | 413.65 | 453.95 | 453.95 | 5.00% | 45,897 |
| Oct 1, 2026 | 445.00 | 454.30 | 432.20 | 432.35 | 432.35 | -4.96% | 40,269 |
| Sep 30, 2026 | 466.80 | 470.15 | 445.10 | 454.90 | 454.90 | -2.15% | 51,028 |
| Sep 29, 2026 | 459.00 | 469.00 | 435.45 | 464.90 | 464.90 | 3.29% | 171,546 |
| Sep 28, 2026 | 416.30 | 452.00 | 411.65 | 450.10 | 450.10 | 9.53% | 317,579 |
| Sep 25, 2026 | 399.90 | 418.00 | 394.80 | 410.95 | 410.95 | 3.67% | 79,510 |
| Sep 24, 2026 | 396.35 | 408.80 | 390.30 | 396.40 | 396.40 | 1.42% | 64,086 |
| Sep 23, 2026 | 352.45 | 390.85 | 352.45 | 390.85 | 390.85 | 9.99% | 102,343 |
| Sep 22, 2026 | 355.35 | 362.00 | 353.80 | 355.35 | 355.35 | 0.68% | 14,602 |
| Sep 21, 2026 | 349.00 | 357.05 | 347.85 | 352.95 | 352.95 | 2.35% | 12,689 |
| Sep 18, 2026 | 348.30 | 354.55 | 343.70 | 344.85 | 344.85 | 0.35% | 10,758 |
| Sep 17, 2026 | 339.40 | 345.20 | 339.00 | 343.65 | 343.65 | 1.25% | 6,783 |
| Sep 16, 2026 | 328.50 | 346.20 | 325.60 | 339.40 | 339.40 | 2.63% | 12,408 |
| Sep 15, 2026 | 342.00 | 342.00 | 328.50 | 330.70 | 330.70 | -1.85% | 15,755 |
| Sep 11, 2026 | 350.00 | 352.05 | 333.95 | 336.95 | 336.95 | -1.94% | 10,648 |
| Sep 10, 2026 | 339.00 | 347.35 | 331.05 | 344.60 | 343.60 | 3.98% | 18,630 |
| Sep 9, 2026 | 337.75 | 337.90 | 330.00 | 331.40 | 330.44 | -1.85% | 9,387 |
| Sep 8, 2026 | 344.60 | 344.60 | 336.60 | 337.65 | 336.67 | -0.04% | 5,323 |
| Sep 7, 2026 | 343.35 | 343.35 | 337.05 | 337.80 | 336.82 | -1.69% | 7,343 |
| Sep 4, 2026 | 352.90 | 352.90 | 342.15 | 343.60 | 342.60 | -0.81% | 5,607 |
| Sep 3, 2026 | 355.25 | 355.85 | 345.55 | 346.40 | 345.39 | -0.19% | 4,708 |
| Sep 2, 2026 | 343.65 | 353.65 | 335.05 | 347.05 | 346.04 | 2.16% | 20,907 |
| Sep 1, 2026 | 339.60 | 342.60 | 335.95 | 339.70 | 338.71 | -0.12% | 6,076 |
| Aug 31, 2026 | 357.00 | 357.00 | 338.95 | 340.10 | 339.11 | -2.28% | 6,109 |
| Aug 28, 2026 | 358.00 | 358.00 | 344.95 | 348.05 | 347.04 | 0.90% | 6,755 |
| Aug 27, 2026 | 358.00 | 358.00 | 343.00 | 344.95 | 343.95 | -1.77% | 11,966 |
| Aug 26, 2026 | 352.00 | 352.00 | 343.00 | 351.15 | 350.13 | 0.79% | 20,934 |
| Aug 25, 2026 | 350.20 | 360.00 | 346.75 | 348.40 | 347.39 | -1.67% | 12,821 |