Sunflag Iron and Steel Company Limited (BOM:500404)
India · Delayed Price · Currency is INR 343.60
-2.80 (-0.81%)
At close: Sep 4, 2026
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 352.90 | 352.90 | 342.15 | 343.60 | 343.60 | -0.81% | 5,607 |
| Sep 3, 2026 | 355.25 | 355.85 | 345.55 | 346.40 | 346.40 | -0.19% | 4,708 |
| Sep 2, 2026 | 343.65 | 353.65 | 335.05 | 347.05 | 347.05 | 2.16% | 20,907 |
| Sep 1, 2026 | 339.60 | 342.60 | 335.95 | 339.70 | 339.70 | -0.12% | 6,076 |
| Aug 31, 2026 | 357.00 | 357.00 | 338.95 | 340.10 | 340.10 | -2.28% | 6,109 |
| Aug 28, 2026 | 358.00 | 358.00 | 344.95 | 348.05 | 348.05 | 0.90% | 6,755 |
| Aug 27, 2026 | 358.00 | 358.00 | 343.00 | 344.95 | 344.95 | -1.77% | 11,966 |
| Aug 26, 2026 | 352.00 | 352.00 | 343.00 | 351.15 | 351.15 | 0.79% | 20,934 |
| Aug 25, 2026 | 350.20 | 360.00 | 346.75 | 348.40 | 348.40 | -1.67% | 12,821 |
| Aug 24, 2026 | 361.50 | 361.50 | 352.50 | 354.30 | 354.30 | 0.18% | 9,491 |
| Aug 21, 2026 | 357.85 | 361.55 | 349.70 | 353.65 | 353.65 | -1.17% | 9,719 |
| Aug 20, 2026 | 355.55 | 364.85 | 353.55 | 357.85 | 357.85 | 1.22% | 9,324 |
| Aug 19, 2026 | 356.50 | 356.50 | 352.45 | 353.55 | 353.55 | -1.46% | 5,013 |
| Aug 18, 2026 | 364.50 | 364.50 | 356.20 | 358.80 | 358.80 | -0.43% | 2,435 |
| Aug 17, 2026 | 352.10 | 361.80 | 352.10 | 360.35 | 360.35 | 1.39% | 5,701 |
| Aug 14, 2026 | 359.00 | 359.00 | 353.00 | 355.40 | 355.40 | -0.85% | 5,840 |
| Aug 13, 2026 | 356.00 | 367.35 | 356.00 | 358.45 | 358.45 | -0.67% | 12,880 |
| Aug 12, 2026 | 370.05 | 374.00 | 355.70 | 360.85 | 360.85 | -2.24% | 24,914 |
| Aug 11, 2026 | 382.90 | 383.95 | 365.00 | 369.10 | 369.10 | -3.09% | 18,912 |
| Aug 10, 2026 | 390.00 | 391.75 | 380.00 | 380.85 | 380.85 | -2.01% | 5,135 |
| Aug 7, 2026 | 393.55 | 393.55 | 377.35 | 388.65 | 388.65 | 0.14% | 13,221 |
| Aug 6, 2026 | 379.50 | 393.85 | 378.65 | 388.10 | 388.10 | 3.36% | 58,422 |
| Aug 5, 2026 | 371.05 | 376.60 | 364.60 | 375.50 | 375.50 | 1.93% | 24,393 |
| Aug 4, 2026 | 368.80 | 375.90 | 365.85 | 368.40 | 368.40 | 0.50% | 19,678 |
| Aug 3, 2026 | 372.25 | 377.70 | 362.80 | 366.55 | 366.55 | 0.44% | 17,936 |
| Jul 31, 2026 | 358.70 | 366.60 | 357.25 | 364.95 | 364.95 | 2.03% | 9,186 |
| Jul 30, 2026 | 368.45 | 368.45 | 354.00 | 357.70 | 357.70 | -0.69% | 3,509 |
| Jul 29, 2026 | 352.00 | 364.30 | 352.00 | 360.20 | 360.20 | 1.52% | 8,988 |
| Jul 28, 2026 | 363.55 | 368.55 | 353.80 | 354.80 | 354.80 | -2.04% | 13,139 |
| Jul 27, 2026 | 351.95 | 367.40 | 351.95 | 362.20 | 362.20 | 3.83% | 16,590 |
| Jul 24, 2026 | 345.10 | 351.75 | 340.35 | 348.85 | 348.85 | -0.30% | 7,430 |
| Jul 23, 2026 | 349.20 | 354.70 | 344.00 | 349.90 | 349.90 | -0.10% | 7,319 |
| Jul 22, 2026 | 360.15 | 361.95 | 347.35 | 350.25 | 350.25 | -2.88% | 19,902 |
| Jul 21, 2026 | 351.65 | 368.95 | 350.85 | 360.65 | 360.65 | 2.54% | 37,611 |
| Jul 20, 2026 | 346.00 | 354.00 | 342.75 | 351.70 | 351.70 | 1.97% | 5,709 |
| Jul 17, 2026 | 346.15 | 353.00 | 338.00 | 344.90 | 344.90 | -2.35% | 16,630 |
| Jul 16, 2026 | 349.80 | 356.00 | 347.80 | 353.20 | 353.20 | 1.68% | 17,900 |
| Jul 15, 2026 | 342.70 | 348.35 | 338.15 | 347.35 | 347.35 | 2.16% | 4,833 |
| Jul 14, 2026 | 350.00 | 350.00 | 338.20 | 340.00 | 340.00 | -1.13% | 6,149 |
| Jul 13, 2026 | 342.70 | 355.60 | 339.70 | 343.90 | 343.90 | 0.36% | 16,861 |
| Jul 10, 2026 | 335.50 | 346.20 | 335.50 | 342.65 | 342.65 | 2.41% | 6,968 |
| Jul 9, 2026 | 328.05 | 340.95 | 328.05 | 334.60 | 334.60 | 2.18% | 10,539 |
| Jul 8, 2026 | 329.05 | 342.55 | 323.10 | 327.45 | 327.45 | -1.59% | 5,237 |
| Jul 7, 2026 | 341.60 | 341.60 | 330.55 | 332.75 | 332.75 | -2.58% | 5,622 |
| Jul 6, 2026 | 349.70 | 351.95 | 340.75 | 341.55 | 341.55 | -2.95% | 5,542 |
| 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 |