Sunflag Iron and Steel Company Limited (NSE:SUNFLAG)
India · Delayed Price · Currency is INR 248.90
-1.19 (-0.48%)
Feb 19, 2026, 3:29 PM IST
NSE:SUNFLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 243.50 | 263.85 | 242.81 | 250.09 | 250.09 | 2.81% | 409,432 |
| Feb 17, 2026 | 242.00 | 247.90 | 241.41 | 243.26 | 243.26 | -0.16% | 63,124 |
| Feb 16, 2026 | 248.30 | 248.70 | 242.10 | 243.66 | 243.66 | -0.58% | 85,733 |
| Feb 13, 2026 | 251.00 | 252.59 | 243.10 | 245.09 | 245.09 | -3.45% | 103,661 |
| Feb 12, 2026 | 256.00 | 256.64 | 252.22 | 253.86 | 253.86 | -0.71% | 71,305 |
| Feb 11, 2026 | 258.40 | 260.90 | 253.32 | 255.68 | 255.68 | -0.97% | 75,355 |
| Feb 10, 2026 | 256.75 | 262.79 | 255.17 | 258.19 | 258.19 | 0.80% | 121,342 |
| Feb 9, 2026 | 247.10 | 258.00 | 246.00 | 256.13 | 256.13 | 4.30% | 121,145 |
| Feb 6, 2026 | 248.45 | 248.86 | 242.40 | 245.57 | 245.57 | -1.54% | 57,770 |
| Feb 5, 2026 | 250.70 | 252.36 | 246.00 | 249.40 | 249.40 | -0.24% | 64,354 |
| Feb 4, 2026 | 244.90 | 263.80 | 244.90 | 250.01 | 250.01 | 3.69% | 397,956 |
| Feb 3, 2026 | 242.00 | 247.50 | 239.51 | 241.12 | 241.12 | 1.27% | 68,657 |
| Feb 2, 2026 | 235.10 | 240.00 | 231.00 | 238.10 | 238.10 | -0.70% | 133,675 |
| Feb 1, 2026 | 242.50 | 246.46 | 236.19 | 239.77 | 239.77 | -2.11% | 68,322 |
| Jan 30, 2026 | 248.40 | 249.35 | 242.50 | 244.95 | 244.95 | -2.45% | 95,164 |
| Jan 29, 2026 | 247.75 | 252.85 | 246.90 | 251.10 | 251.10 | 1.25% | 107,563 |
| Jan 28, 2026 | 240.00 | 249.20 | 239.85 | 248.00 | 248.00 | 3.38% | 88,400 |
| Jan 27, 2026 | 239.95 | 243.70 | 237.10 | 239.90 | 239.90 | 0.29% | 74,201 |
| Jan 23, 2026 | 243.20 | 247.75 | 238.45 | 239.20 | 239.20 | -1.16% | 142,835 |
| Jan 22, 2026 | 243.15 | 248.90 | 240.25 | 242.00 | 242.00 | 0.21% | 66,102 |
| Jan 21, 2026 | 249.05 | 250.95 | 239.30 | 241.50 | 241.50 | -2.70% | 186,383 |
| Jan 20, 2026 | 253.00 | 254.85 | 247.40 | 248.20 | 248.20 | -2.97% | 137,863 |
| Jan 19, 2026 | 251.20 | 257.15 | 249.90 | 255.80 | 255.80 | 0.41% | 115,901 |
| Jan 16, 2026 | 255.00 | 256.85 | 250.35 | 254.75 | 254.75 | -0.70% | 135,410 |
| Jan 14, 2026 | 256.00 | 262.65 | 255.10 | 256.55 | 256.55 | -0.16% | 89,791 |
| Jan 13, 2026 | 248.10 | 258.50 | 248.10 | 256.95 | 256.95 | 2.49% | 138,987 |
| Jan 12, 2026 | 248.55 | 252.95 | 242.80 | 250.70 | 250.70 | 0.24% | 158,561 |
| Jan 9, 2026 | 253.00 | 256.90 | 248.00 | 250.10 | 250.10 | -2.13% | 114,908 |
| Jan 8, 2026 | 267.50 | 268.00 | 254.80 | 255.55 | 255.55 | -4.65% | 174,294 |
| Jan 7, 2026 | 266.00 | 270.00 | 266.00 | 268.00 | 268.00 | 0.13% | 57,095 |
| Jan 6, 2026 | 269.30 | 272.45 | 265.90 | 267.65 | 267.65 | -0.28% | 96,500 |
| Jan 5, 2026 | 271.45 | 274.50 | 267.05 | 268.40 | 268.40 | -1.85% | 113,701 |
| Jan 2, 2026 | 272.10 | 274.50 | 272.00 | 273.45 | 273.45 | 0.50% | 101,932 |
| Jan 1, 2026 | 271.75 | 273.30 | 269.50 | 272.10 | 272.10 | 0.17% | 90,729 |
| Dec 31, 2025 | 265.70 | 277.00 | 264.10 | 271.65 | 271.65 | 3.21% | 430,471 |
| Dec 30, 2025 | 267.30 | 267.30 | 261.00 | 263.20 | 263.20 | -1.53% | 108,542 |
| Dec 29, 2025 | 264.50 | 278.00 | 263.90 | 267.30 | 267.30 | 1.06% | 354,849 |
| Dec 26, 2025 | 264.70 | 269.90 | 263.40 | 264.50 | 264.50 | 0.17% | 79,227 |
| Dec 24, 2025 | 269.80 | 270.00 | 260.55 | 264.05 | 264.05 | -0.98% | 158,166 |
| Dec 23, 2025 | 267.50 | 271.70 | 266.00 | 266.65 | 266.65 | -0.49% | 108,146 |
| Dec 22, 2025 | 261.15 | 270.00 | 261.15 | 267.95 | 267.95 | 2.62% | 153,076 |
| Dec 19, 2025 | 260.00 | 262.00 | 256.45 | 261.10 | 261.10 | 0.52% | 103,210 |
| Dec 18, 2025 | 257.00 | 264.55 | 257.00 | 259.75 | 259.75 | 0.02% | 266,392 |
| Dec 17, 2025 | 257.00 | 260.60 | 255.95 | 259.70 | 259.70 | 0.95% | 121,659 |
| Dec 16, 2025 | 255.80 | 261.00 | 254.10 | 257.25 | 257.25 | -0.17% | 56,022 |
| Dec 15, 2025 | 251.85 | 261.80 | 251.85 | 257.70 | 257.70 | 2.32% | 176,360 |
| Dec 12, 2025 | 260.90 | 262.50 | 248.65 | 251.85 | 251.85 | -3.26% | 266,995 |
| Dec 11, 2025 | 259.00 | 262.00 | 256.10 | 260.35 | 260.35 | 0.13% | 80,310 |
| Dec 10, 2025 | 253.60 | 262.00 | 253.60 | 260.00 | 260.00 | 1.50% | 115,268 |
| Dec 9, 2025 | 248.85 | 258.00 | 248.15 | 256.15 | 256.15 | 2.93% | 113,863 |