Super Iron Foundry Limited (BOM:544381)
India · Delayed Price · Currency is INR 44.87
+0.81 (1.84%)
At close: May 29, 2026
Super Iron Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 45.35 | 47.85 | 45.00 | 47.23 | 47.23 | 0.40% | 32,400 |
| May 13, 2026 | 45.00 | 47.45 | 43.70 | 47.04 | 47.04 | 2.26% | 50,400 |
| May 12, 2026 | 44.50 | 46.95 | 43.51 | 46.00 | 46.00 | 0.44% | 33,600 |
| May 11, 2026 | 44.80 | 45.80 | 44.50 | 45.80 | 45.80 | -0.67% | 4,800 |
| May 8, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.50% | 1,200 |
| May 7, 2026 | 45.00 | 46.99 | 45.00 | 46.34 | 46.34 | 2.98% | 15,600 |
| May 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 15,600 |
| May 5, 2026 | 46.62 | 46.85 | 45.00 | 45.00 | 45.00 | -3.95% | 21,600 |
| May 4, 2026 | 44.05 | 46.85 | 44.05 | 46.85 | 46.85 | 1.41% | 8,400 |
| Apr 30, 2026 | 44.00 | 46.20 | 44.00 | 46.20 | 46.20 | 4.90% | 45,600 |
| Apr 29, 2026 | 44.01 | 44.04 | 44.00 | 44.04 | 44.04 | 0.09% | 4,800 |
| Apr 28, 2026 | 44.90 | 44.90 | 44.00 | 44.00 | 44.00 | - | 4,800 |
| Apr 27, 2026 | 43.22 | 44.50 | 43.20 | 44.00 | 44.00 | -1.63% | 33,600 |
| Apr 24, 2026 | 42.80 | 45.00 | 42.75 | 44.73 | 44.73 | -0.60% | 33,600 |
| Apr 23, 2026 | 43.10 | 45.00 | 43.10 | 45.00 | 45.00 | -0.49% | 13,200 |
| Apr 22, 2026 | 42.01 | 45.29 | 41.50 | 45.22 | 45.22 | 4.82% | 27,600 |
| Apr 21, 2026 | 40.05 | 43.78 | 39.99 | 43.14 | 43.14 | 2.49% | 18,000 |
| Apr 20, 2026 | 42.60 | 42.60 | 42.09 | 42.09 | 42.09 | -4.99% | 10,800 |
| Apr 17, 2026 | 44.51 | 44.60 | 44.30 | 44.30 | 44.30 | -5.00% | 15,600 |
| Apr 16, 2026 | 46.62 | 48.00 | 46.52 | 46.63 | 46.63 | 0.02% | 70,800 |
| Apr 15, 2026 | 40.00 | 47.13 | 40.00 | 46.62 | 46.62 | 17.43% | 175,200 |
| Apr 13, 2026 | 33.25 | 40.00 | 33.21 | 39.70 | 39.70 | 4.39% | 72,000 |
| Apr 10, 2026 | 35.12 | 38.75 | 35.00 | 38.03 | 38.03 | 4.08% | 38,400 |
| Apr 9, 2026 | 34.20 | 36.55 | 34.18 | 36.54 | 36.54 | 6.59% | 30,000 |
| Apr 8, 2026 | 31.00 | 34.99 | 30.90 | 34.28 | 34.28 | 12.76% | 64,800 |
| Apr 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.30% | 1,200 |
| Apr 6, 2026 | 29.50 | 30.49 | 28.61 | 30.49 | 30.49 | 6.27% | 7,200 |
| Apr 2, 2026 | 27.70 | 28.69 | 27.48 | 28.69 | 28.69 | -2.32% | 10,800 |
| Apr 1, 2026 | 28.00 | 30.50 | 24.00 | 29.37 | 29.37 | 13.70% | 116,400 |
| Mar 30, 2026 | 28.25 | 28.25 | 25.10 | 25.83 | 25.83 | -8.63% | 146,400 |
| 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 |