Sunflag Iron and Steel Company Limited (BOM:500404)
India · Delayed Price · Currency is INR 388.60
+10.35 (2.74%)
At close: May 25, 2026
BOM:500404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 266.40 | 285.00 | 266.40 | 279.05 | 279.05 | 4.18% | 13,429 |
| Apr 20, 2026 | 272.70 | 275.10 | 265.30 | 267.85 | 267.85 | -2.07% | 7,766 |
| Apr 17, 2026 | 273.10 | 279.50 | 270.85 | 273.50 | 273.50 | 1.15% | 38,329 |
| Apr 16, 2026 | 265.00 | 273.10 | 261.85 | 270.40 | 270.40 | 1.35% | 14,260 |
| Apr 15, 2026 | 250.00 | 268.30 | 250.00 | 266.80 | 266.80 | 6.85% | 12,182 |
| Apr 13, 2026 | 244.05 | 255.00 | 240.10 | 249.70 | 249.70 | 0.06% | 8,348 |
| Apr 10, 2026 | 242.90 | 250.30 | 242.55 | 249.55 | 249.55 | 4.72% | 12,027 |
| Apr 9, 2026 | 238.95 | 243.50 | 236.60 | 238.30 | 238.30 | -0.52% | 3,935 |
| Apr 8, 2026 | 240.00 | 240.55 | 234.25 | 239.55 | 239.55 | 3.08% | 25,810 |
| Apr 7, 2026 | 219.25 | 237.35 | 219.25 | 232.40 | 232.40 | 3.04% | 14,301 |
| Apr 6, 2026 | 212.90 | 228.00 | 209.65 | 225.55 | 225.55 | 5.20% | 16,163 |
| Apr 2, 2026 | 206.80 | 215.50 | 205.50 | 214.40 | 214.40 | 0.63% | 6,244 |
| Apr 1, 2026 | 202.05 | 216.35 | 202.05 | 213.05 | 213.05 | 9.85% | 5,676 |
| Mar 30, 2026 | 203.80 | 203.80 | 191.85 | 193.95 | 193.95 | -4.83% | 23,668 |
| Mar 27, 2026 | 205.25 | 225.50 | 201.90 | 203.80 | 203.80 | -6.64% | 28,619 |
| Mar 25, 2026 | 215.00 | 219.95 | 215.00 | 218.30 | 218.30 | 3.04% | 20,356 |
| Mar 24, 2026 | 211.00 | 215.70 | 208.00 | 211.85 | 211.85 | 2.24% | 23,092 |
| Mar 23, 2026 | 217.00 | 217.00 | 206.25 | 207.20 | 207.20 | -4.93% | 9,150 |
| Mar 20, 2026 | 216.05 | 222.55 | 216.05 | 217.95 | 217.95 | 1.56% | 3,677 |
| Mar 19, 2026 | 217.90 | 217.90 | 212.00 | 214.60 | 214.60 | -2.83% | 4,818 |
| Mar 18, 2026 | 212.65 | 223.55 | 212.65 | 220.85 | 220.85 | 3.86% | 3,972 |
| Mar 17, 2026 | 208.35 | 213.95 | 206.35 | 212.65 | 212.65 | 2.11% | 19,723 |
| Mar 16, 2026 | 205.75 | 210.00 | 205.00 | 208.25 | 208.25 | -1.70% | 8,304 |
| Mar 13, 2026 | 222.55 | 223.30 | 209.40 | 211.85 | 211.85 | -6.63% | 9,759 |
| Mar 12, 2026 | 223.25 | 231.55 | 222.25 | 226.90 | 226.90 | -0.37% | 9,642 |
| Mar 11, 2026 | 228.55 | 233.65 | 225.80 | 227.75 | 227.75 | -0.35% | 1,670 |
| Mar 10, 2026 | 227.05 | 232.45 | 224.75 | 228.55 | 228.55 | 1.31% | 4,450 |
| Mar 9, 2026 | 235.00 | 235.00 | 221.90 | 225.60 | 225.60 | -4.61% | 21,952 |