Super Iron Foundry Limited (BOM:544381)
India · Delayed Price · Currency is INR 28.27
-1.48 (-4.97%)
At close: Mar 27, 2026
Super Iron Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.75 | 29.80 | 28.02 | 28.27 | 28.27 | -4.97% | 25,200 |
| Mar 25, 2026 | 29.01 | 29.95 | 29.01 | 29.75 | 29.75 | 2.55% | 36,000 |
| Mar 24, 2026 | 30.20 | 30.20 | 29.01 | 29.01 | 29.01 | - | 10,800 |
| Mar 23, 2026 | 30.30 | 30.35 | 29.01 | 29.01 | 29.01 | -0.96% | 31,200 |
| Mar 20, 2026 | 29.25 | 31.00 | 29.00 | 29.29 | 29.29 | -0.34% | 56,400 |
| Mar 19, 2026 | 30.00 | 30.30 | 28.10 | 29.39 | 29.39 | -3.51% | 16,800 |
| Mar 18, 2026 | 36.09 | 36.19 | 29.80 | 30.46 | 30.46 | -15.60% | 312,000 |
| Mar 17, 2026 | 33.71 | 37.00 | 33.70 | 36.09 | 36.09 | 2.24% | 43,200 |
| Mar 16, 2026 | 32.55 | 36.00 | 31.50 | 35.30 | 35.30 | 0.23% | 25,200 |
| Mar 13, 2026 | 31.00 | 36.50 | 31.00 | 35.22 | 35.22 | 10.06% | 26,400 |
| Mar 10, 2026 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | 0.63% | 3,600 |
| Mar 9, 2026 | 31.00 | 34.00 | 31.00 | 31.80 | 31.80 | -4.50% | 27,600 |
| Mar 6, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.60% | 1,200 |
| Mar 5, 2026 | 33.49 | 33.49 | 32.30 | 33.10 | 33.10 | -1.16% | 10,800 |
| Mar 4, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - | 1,200 |
| Mar 2, 2026 | 34.20 | 34.20 | 32.21 | 33.49 | 33.49 | -2.39% | 13,200 |
| Feb 27, 2026 | 34.60 | 34.60 | 34.30 | 34.31 | 34.31 | -2.67% | 7,200 |
| Feb 25, 2026 | 35.70 | 36.50 | 35.25 | 35.25 | 35.25 | -4.06% | 4,800 |
| Feb 23, 2026 | 37.49 | 37.49 | 36.00 | 36.74 | 36.74 | -2.00% | 13,200 |
| Feb 20, 2026 | 36.50 | 37.98 | 33.31 | 37.49 | 37.49 | 0.16% | 48,000 |
| Feb 19, 2026 | 37.74 | 37.74 | 37.15 | 37.43 | 37.43 | -5.00% | 13,200 |
| Feb 18, 2026 | 38.31 | 39.70 | 38.00 | 39.40 | 39.40 | -0.76% | 27,600 |
| Feb 17, 2026 | 36.25 | 39.88 | 36.25 | 39.70 | 39.70 | 9.52% | 45,600 |
| Feb 16, 2026 | 37.10 | 37.10 | 36.25 | 36.25 | 36.25 | -2.29% | 2,400 |
| Feb 13, 2026 | 37.00 | 38.00 | 37.00 | 37.10 | 37.10 | -3.26% | 14,400 |
| Feb 12, 2026 | 38.00 | 38.35 | 38.00 | 38.35 | 38.35 | - | 3,600 |
| Feb 11, 2026 | 37.77 | 38.35 | 37.00 | 38.35 | 38.35 | -0.49% | 13,200 |
| Feb 10, 2026 | 37.50 | 38.55 | 37.10 | 38.54 | 38.54 | 0.63% | 10,800 |
| Feb 9, 2026 | 39.31 | 39.31 | 38.30 | 38.30 | 38.30 | -3.04% | 3,600 |
| Feb 6, 2026 | 39.69 | 39.69 | 39.50 | 39.50 | 39.50 | -0.48% | 3,600 |
| Feb 5, 2026 | 38.60 | 40.06 | 37.11 | 39.69 | 39.69 | 2.45% | 44,400 |
| Feb 4, 2026 | 37.00 | 40.00 | 35.60 | 38.74 | 38.74 | 5.41% | 26,400 |
| Feb 3, 2026 | 37.71 | 38.60 | 36.50 | 36.75 | 36.75 | -2.42% | 18,000 |
| Feb 2, 2026 | 37.66 | 37.70 | 37.66 | 37.66 | 37.66 | - | 4,800 |
| Feb 1, 2026 | 35.60 | 38.00 | 35.60 | 37.66 | 37.66 | -5.50% | 8,400 |
| Jan 30, 2026 | 35.80 | 40.00 | 35.80 | 39.85 | 39.85 | 5.67% | 36,000 |
| Jan 29, 2026 | 38.90 | 39.27 | 37.60 | 37.71 | 37.71 | -3.33% | 19,200 |
| Jan 28, 2026 | 36.00 | 40.00 | 36.00 | 39.01 | 39.01 | 5.40% | 45,600 |
| Jan 27, 2026 | 38.00 | 38.05 | 37.01 | 37.01 | 37.01 | -5.10% | 8,400 |
| Jan 23, 2026 | 39.00 | 39.97 | 38.75 | 39.00 | 39.00 | - | 4,800 |
| Jan 22, 2026 | 39.03 | 39.99 | 39.00 | 39.00 | 39.00 | -0.08% | 8,400 |
| Jan 21, 2026 | 38.00 | 40.21 | 38.00 | 39.03 | 39.03 | 0.08% | 27,600 |
| Jan 20, 2026 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | -2.48% | 9,600 |
| Jan 19, 2026 | 39.99 | 40.75 | 39.99 | 39.99 | 39.99 | - | 13,200 |
| Jan 16, 2026 | 38.73 | 40.05 | 38.73 | 39.99 | 39.99 | -0.02% | 15,600 |
| Jan 14, 2026 | 39.20 | 40.00 | 38.28 | 40.00 | 40.00 | 0.60% | 8,400 |
| Jan 13, 2026 | 39.11 | 40.00 | 39.11 | 39.76 | 39.76 | -0.92% | 13,200 |
| Jan 12, 2026 | 38.50 | 40.50 | 36.50 | 40.13 | 40.13 | 4.21% | 25,200 |
| Jan 9, 2026 | 40.00 | 40.00 | 38.51 | 38.51 | 38.51 | -3.73% | 9,600 |
| Jan 8, 2026 | 42.38 | 42.38 | 39.50 | 40.00 | 40.00 | - | 9,600 |