Super Iron Foundry Limited (BOM:544381)
India · Delayed Price · Currency is INR 40.50
+0.33 (0.82%)
At close: Jul 31, 2026
Super Iron Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 0.82% | 63,600 |
| Jul 30, 2026 | 39.95 | 40.17 | 39.90 | 40.17 | 40.17 | -4.36% | 6,000 |
| Jul 29, 2026 | 43.45 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 43,200 |
| Jul 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,200 |
| Jul 27, 2026 | 42.99 | 43.00 | 42.99 | 43.00 | 43.00 | 0.02% | 18,000 |
| Jul 24, 2026 | 41.00 | 42.99 | 41.00 | 42.99 | 42.99 | - | 8,400 |
| Jul 23, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 4.98% | 7,200 |
| Jul 22, 2026 | 37.50 | 40.95 | 37.50 | 40.95 | 40.95 | 5.00% | 40,800 |
| Jul 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 1,200 |
| Jul 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.52% | 1,200 |
| Jul 16, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -2.23% | 1,200 |
| Jul 15, 2026 | 43.48 | 43.48 | 42.00 | 42.19 | 42.19 | 1.88% | 14,400 |
| Jul 14, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -4.59% | 1,200 |
| Jul 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | 1,200 |
| Jul 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 2,400 |
| Jul 8, 2026 | 40.51 | 42.50 | 40.00 | 40.00 | 40.00 | -1.23% | 4,800 |
| Jul 7, 2026 | 41.00 | 41.00 | 40.20 | 40.50 | 40.50 | -3.80% | 6,000 |
| Jul 6, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -2.09% | 1,200 |
| Jul 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.58% | 1,200 |
| Jul 2, 2026 | 42.75 | 43.05 | 42.75 | 42.75 | 42.75 | -5.00% | 7,200 |
| Jul 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.42% | 1,200 |
| Jun 30, 2026 | 45.60 | 45.65 | 45.60 | 45.65 | 45.65 | 1.44% | 33,600 |
| Jun 29, 2026 | 45.11 | 45.11 | 45.00 | 45.00 | 45.00 | -1.10% | 3,600 |
| Jun 25, 2026 | 45.11 | 47.00 | 45.11 | 45.50 | 45.50 | 0.86% | 42,000 |
| Jun 24, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -3.71% | 1,200 |
| Jun 23, 2026 | 45.00 | 47.46 | 45.00 | 46.85 | 46.85 | 1.85% | 62,400 |
| Jun 22, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 28,800 |
| Jun 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.42% | 1,200 |
| Jun 18, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.76% | 6,000 |
| Jun 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 27,600 |
| Jun 16, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | - | 50,400 |
| Jun 15, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 2,400 |
| Jun 12, 2026 | 45.71 | 46.00 | 45.71 | 46.00 | 46.00 | -2.65% | 4,800 |
| Jun 11, 2026 | 45.16 | 47.41 | 44.70 | 47.25 | 47.25 | 4.63% | 43,200 |
| Jun 10, 2026 | 45.61 | 45.61 | 45.15 | 45.16 | 45.16 | -0.99% | 12,000 |
| Jun 9, 2026 | 45.56 | 45.61 | 45.56 | 45.61 | 45.61 | -2.96% | 2,400 |
| Jun 8, 2026 | 45.50 | 47.00 | 45.50 | 47.00 | 47.00 | 3.16% | 24,000 |
| Jun 5, 2026 | 46.56 | 46.56 | 45.56 | 45.56 | 45.56 | -2.15% | 3,600 |
| Jun 4, 2026 | 46.10 | 47.95 | 46.10 | 46.56 | 46.56 | -3.00% | 4,800 |
| Jun 3, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -2.95% | 34,800 |
| Jun 2, 2026 | 49.20 | 49.46 | 49.00 | 49.46 | 49.46 | 4.99% | 94,800 |
| Jun 1, 2026 | 46.95 | 47.11 | 46.95 | 47.11 | 47.11 | 4.99% | 10,800 |
| May 29, 2026 | 45.90 | 45.90 | 44.10 | 44.87 | 44.87 | 1.84% | 7,200 |
| May 27, 2026 | 43.98 | 44.10 | 43.98 | 44.06 | 44.06 | 4.90% | 13,200 |
| May 26, 2026 | 42.10 | 42.15 | 42.00 | 42.00 | 42.00 | -4.33% | 4,800 |
| May 22, 2026 | 44.00 | 44.10 | 43.90 | 43.90 | 43.90 | -3.62% | 9,600 |
| May 21, 2026 | 45.50 | 45.55 | 45.50 | 45.55 | 45.55 | -3.29% | 3,600 |
| May 19, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -3.88% | 3,600 |
| May 18, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 9,600 |
| May 15, 2026 | 46.00 | 48.90 | 46.00 | 48.00 | 48.00 | 1.63% | 22,800 |