Sunflag Iron and Steel Company Limited (NSE:SUNFLAG)
India · Delayed Price · Currency is INR 305.80
+9.35 (3.15%)
Aug 13, 2025, 3:30 PM IST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 305.00 | 309.90 | 295.00 | 296.45 | 296.45 | 2.47% | 1,272,648 |
| Aug 11, 2025 | 283.90 | 293.00 | 277.95 | 289.30 | 289.30 | 1.90% | 173,709 |
| Aug 8, 2025 | 290.95 | 290.95 | 282.20 | 283.90 | 283.90 | -2.26% | 121,092 |
| Aug 7, 2025 | 283.00 | 293.20 | 280.75 | 290.45 | 290.45 | 1.22% | 190,146 |
| Aug 6, 2025 | 291.00 | 295.10 | 283.75 | 286.95 | 286.95 | -2.89% | 203,766 |
| Aug 5, 2025 | 292.00 | 297.40 | 287.10 | 295.50 | 295.50 | 1.86% | 340,295 |
| Aug 4, 2025 | 281.00 | 292.90 | 275.40 | 290.10 | 290.10 | 4.65% | 303,060 |
| Aug 1, 2025 | 285.55 | 287.00 | 275.00 | 277.20 | 277.20 | -3.88% | 147,269 |
| Jul 31, 2025 | 284.00 | 290.70 | 281.65 | 288.40 | 288.40 | -0.65% | 227,838 |
| Jul 30, 2025 | 283.85 | 291.60 | 282.35 | 290.30 | 290.30 | 2.62% | 232,404 |
| Jul 29, 2025 | 280.00 | 284.05 | 275.80 | 282.90 | 282.90 | 1.63% | 179,910 |
| Jul 28, 2025 | 284.35 | 284.35 | 275.50 | 278.35 | 278.35 | -2.11% | 258,689 |
| Jul 25, 2025 | 291.00 | 291.10 | 281.85 | 284.35 | 284.35 | -2.32% | 207,353 |
| Jul 24, 2025 | 294.40 | 297.25 | 289.75 | 291.10 | 291.10 | -1.10% | 157,144 |
| Jul 23, 2025 | 297.45 | 299.85 | 292.55 | 294.35 | 294.35 | -0.81% | 171,072 |
| Jul 22, 2025 | 300.90 | 307.00 | 295.50 | 296.75 | 296.75 | -0.47% | 313,060 |
| Jul 21, 2025 | 295.00 | 302.15 | 292.05 | 298.15 | 298.15 | 0.81% | 379,762 |
| Jul 18, 2025 | 300.00 | 302.00 | 290.90 | 295.75 | 295.75 | -0.90% | 200,679 |
| Jul 17, 2025 | 303.45 | 307.00 | 297.50 | 298.45 | 298.45 | -1.26% | 204,235 |
| Jul 16, 2025 | 300.85 | 303.70 | 299.65 | 302.25 | 302.25 | 0.47% | 159,616 |
| Jul 15, 2025 | 296.45 | 304.55 | 295.80 | 300.85 | 300.85 | 1.93% | 268,518 |
| Jul 14, 2025 | 301.50 | 301.50 | 294.05 | 295.15 | 295.15 | -2.32% | 273,533 |
| Jul 11, 2025 | 310.45 | 311.20 | 300.50 | 302.15 | 302.15 | -3.53% | 336,917 |
| Jul 10, 2025 | 300.00 | 315.90 | 296.25 | 313.20 | 313.20 | 4.24% | 892,517 |
| Jul 9, 2025 | 302.90 | 304.20 | 294.10 | 300.45 | 300.45 | -0.41% | 298,720 |
| Jul 8, 2025 | 301.90 | 307.90 | 296.85 | 301.70 | 301.70 | -0.12% | 268,020 |
| Jul 7, 2025 | 309.30 | 312.35 | 300.70 | 302.05 | 302.05 | -1.95% | 421,018 |
| Jul 4, 2025 | 310.85 | 315.50 | 305.50 | 308.05 | 308.05 | -0.82% | 441,489 |
| Jul 3, 2025 | 315.00 | 322.00 | 308.90 | 310.60 | 310.60 | -0.91% | 802,254 |
| Jul 2, 2025 | 315.00 | 317.70 | 305.75 | 313.45 | 313.45 | -0.33% | 539,595 |
| Jul 1, 2025 | 318.00 | 319.80 | 311.55 | 314.50 | 314.50 | -0.58% | 841,026 |
| Jun 30, 2025 | 302.00 | 318.00 | 301.80 | 316.35 | 316.35 | 5.80% | 1,843,822 |
| Jun 27, 2025 | 306.95 | 313.00 | 297.85 | 299.00 | 299.00 | -1.24% | 892,926 |
| Jun 26, 2025 | 295.00 | 305.95 | 291.50 | 302.75 | 302.75 | 3.95% | 1,512,034 |
| Jun 25, 2025 | 290.00 | 292.50 | 286.00 | 291.25 | 291.25 | 1.36% | 338,609 |
| Jun 24, 2025 | 287.60 | 294.70 | 285.05 | 287.35 | 287.35 | 1.39% | 719,628 |
| Jun 23, 2025 | 283.00 | 286.55 | 278.35 | 283.40 | 283.40 | 0.04% | 260,445 |
| Jun 20, 2025 | 275.80 | 291.25 | 275.15 | 283.30 | 283.30 | 3.41% | 1,022,642 |
| Jun 19, 2025 | 275.00 | 284.90 | 267.85 | 273.95 | 273.95 | -0.99% | 606,591 |
| Jun 18, 2025 | 283.00 | 288.60 | 272.20 | 276.70 | 276.70 | -1.91% | 456,105 |
| Jun 17, 2025 | 273.80 | 289.50 | 270.70 | 282.10 | 282.10 | 4.19% | 1,847,994 |
| Jun 16, 2025 | 271.50 | 276.40 | 266.35 | 270.75 | 270.75 | -0.35% | 248,600 |
| Jun 13, 2025 | 267.60 | 277.05 | 267.60 | 271.70 | 271.70 | -1.63% | 188,642 |
| Jun 12, 2025 | 284.00 | 284.40 | 274.50 | 276.20 | 276.20 | -2.16% | 280,923 |
| Jun 11, 2025 | 280.00 | 291.95 | 280.00 | 282.30 | 282.30 | 1.18% | 671,547 |
| Jun 10, 2025 | 288.90 | 292.05 | 277.55 | 279.00 | 279.00 | -4.02% | 1,031,504 |
| Jun 9, 2025 | 298.05 | 302.00 | 287.55 | 290.70 | 290.70 | -2.12% | 605,220 |
| Jun 6, 2025 | 297.10 | 311.45 | 293.10 | 297.00 | 297.00 | -0.03% | 1,728,066 |
| Jun 5, 2025 | 273.40 | 300.00 | 273.40 | 297.10 | 297.10 | 9.61% | 2,939,715 |
| Jun 4, 2025 | 263.00 | 278.30 | 261.60 | 271.05 | 271.05 | 3.18% | 954,500 |