Sunflag Iron and Steel Company Limited (NSE:SUNFLAG)
India · Delayed Price · Currency is INR 263.10
+2.60 (1.00%)
Oct 24, 2025, 3:29 PM IST
NSE:SUNFLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 260.70 | 266.60 | 259.10 | 263.10 | 263.10 | 1.00% | 152,490 |
| Oct 23, 2025 | 261.25 | 262.95 | 257.10 | 260.50 | 260.50 | 0.04% | 107,034 |
| Oct 21, 2025 | 257.00 | 262.00 | 257.00 | 260.40 | 260.40 | 1.44% | 40,159 |
| Oct 20, 2025 | 258.50 | 258.85 | 254.10 | 256.70 | 256.70 | -0.19% | 53,409 |
| Oct 17, 2025 | 260.85 | 261.45 | 255.85 | 257.20 | 257.20 | -1.40% | 128,862 |
| Oct 16, 2025 | 261.90 | 263.10 | 260.40 | 260.85 | 260.85 | -0.21% | 54,886 |
| Oct 15, 2025 | 259.80 | 262.60 | 257.75 | 261.40 | 261.40 | 0.62% | 109,239 |
| Oct 14, 2025 | 266.00 | 267.50 | 259.00 | 259.80 | 259.80 | -2.51% | 114,849 |
| Oct 13, 2025 | 263.60 | 268.80 | 261.90 | 266.50 | 266.50 | -0.39% | 180,476 |
| Oct 10, 2025 | 270.85 | 271.30 | 265.05 | 267.55 | 267.55 | -0.85% | 128,872 |
| Oct 9, 2025 | 264.10 | 270.90 | 260.15 | 269.85 | 269.85 | 2.20% | 330,035 |
| Oct 8, 2025 | 268.90 | 268.95 | 262.10 | 264.05 | 264.05 | -0.86% | 96,047 |
| Oct 7, 2025 | 267.05 | 271.10 | 265.10 | 266.35 | 266.35 | -0.32% | 185,720 |
| Oct 6, 2025 | 274.85 | 274.85 | 266.00 | 267.20 | 267.20 | -2.43% | 112,047 |
| Oct 3, 2025 | 268.45 | 277.10 | 263.85 | 273.85 | 273.85 | 2.99% | 378,245 |
| Oct 2, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - | - |
| Oct 1, 2025 | 264.00 | 266.85 | 262.80 | 265.90 | 265.90 | 1.35% | 89,068 |
| Sep 30, 2025 | 262.95 | 265.00 | 260.05 | 262.35 | 262.35 | -0.04% | 222,878 |
| Sep 29, 2025 | 257.00 | 265.00 | 255.75 | 262.45 | 262.45 | 2.16% | 386,975 |
| Sep 26, 2025 | 267.50 | 269.05 | 253.55 | 256.90 | 256.90 | -4.75% | 363,207 |
| Sep 25, 2025 | 270.10 | 279.00 | 268.20 | 269.70 | 269.70 | -0.17% | 273,766 |
| Sep 24, 2025 | 265.20 | 273.80 | 265.20 | 270.15 | 270.15 | 0.93% | 293,241 |
| Sep 23, 2025 | 265.00 | 270.00 | 265.00 | 267.65 | 267.65 | 0.17% | 302,329 |
| Sep 22, 2025 | 264.95 | 268.95 | 263.00 | 267.20 | 267.20 | 1.60% | 248,457 |
| Sep 19, 2025 | 264.90 | 266.00 | 262.10 | 263.00 | 263.00 | -0.34% | 178,474 |
| Sep 18, 2025 | 269.70 | 270.90 | 263.00 | 263.90 | 263.90 | -2.13% | 176,160 |
| Sep 17, 2025 | 267.85 | 270.85 | 266.00 | 269.65 | 269.65 | 1.47% | 209,940 |
| Sep 16, 2025 | 267.85 | 273.00 | 262.75 | 265.75 | 265.75 | -0.65% | 245,121 |
| Sep 15, 2025 | 264.20 | 268.70 | 261.85 | 267.50 | 267.50 | 1.61% | 364,026 |
| Sep 12, 2025 | 264.15 | 266.00 | 261.75 | 263.25 | 263.25 | -0.32% | 218,646 |
| Sep 11, 2025 | 264.60 | 269.35 | 263.20 | 264.10 | 263.35 | -0.19% | 164,012 |
| Sep 10, 2025 | 265.10 | 268.45 | 263.10 | 264.60 | 263.85 | 0.09% | 303,378 |
| Sep 9, 2025 | 265.00 | 269.50 | 263.10 | 264.35 | 263.60 | -0.04% | 116,737 |
| Sep 8, 2025 | 268.70 | 272.65 | 263.00 | 264.45 | 263.70 | -1.56% | 236,029 |
| Sep 5, 2025 | 268.50 | 275.80 | 267.30 | 268.65 | 267.89 | 0.22% | 208,810 |
| Sep 4, 2025 | 279.95 | 280.60 | 266.80 | 268.05 | 267.29 | -3.47% | 182,105 |
| Sep 3, 2025 | 272.80 | 278.80 | 272.30 | 277.70 | 276.91 | 2.30% | 223,100 |
| Sep 2, 2025 | 274.15 | 278.20 | 270.10 | 271.45 | 270.68 | -0.48% | 178,882 |
| Sep 1, 2025 | 265.60 | 274.00 | 265.60 | 272.75 | 271.98 | 2.69% | 151,574 |
| Aug 29, 2025 | 271.35 | 271.85 | 264.55 | 265.60 | 264.85 | -1.57% | 133,854 |
| Aug 28, 2025 | 274.70 | 278.35 | 269.00 | 269.85 | 269.08 | -2.09% | 218,474 |
| Aug 26, 2025 | 285.00 | 286.20 | 273.05 | 275.60 | 274.82 | -3.40% | 200,783 |
| Aug 25, 2025 | 293.00 | 294.80 | 283.65 | 285.30 | 284.49 | -2.24% | 203,625 |
| Aug 22, 2025 | 302.05 | 303.60 | 291.10 | 291.85 | 291.02 | -3.42% | 221,628 |
| Aug 21, 2025 | 310.00 | 312.75 | 301.05 | 302.20 | 301.34 | -2.25% | 168,423 |
| Aug 20, 2025 | 304.45 | 312.00 | 300.60 | 309.15 | 308.27 | 1.84% | 689,324 |
| Aug 19, 2025 | 298.50 | 305.90 | 296.05 | 303.55 | 302.69 | 1.57% | 190,088 |
| Aug 18, 2025 | 302.40 | 304.50 | 295.05 | 298.85 | 298.00 | 0.18% | 183,508 |
| Aug 14, 2025 | 308.00 | 309.20 | 296.35 | 298.30 | 297.45 | -2.40% | 189,221 |
| Aug 13, 2025 | 298.00 | 314.90 | 297.35 | 305.65 | 304.78 | 3.10% | 1,024,503 |