Sunflag Iron and Steel Company Limited (NSE:SUNFLAG)
India · Delayed Price · Currency is INR 400.40
+13.10 (3.38%)
Nov 11, 2026, 1:40 PM IST
NSE:SUNFLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 390.50 | 406.60 | 385.40 | 400.40 | 400.40 | 3.38% | 195,377 |
| Nov 9, 2026 | 397.50 | 397.50 | 383.70 | 387.30 | 387.30 | -2.28% | 156,560 |
| Nov 8, 2026 | 385.00 | 401.15 | 380.00 | 396.35 | 396.35 | 3.74% | 78,903 |
| Nov 6, 2026 | 385.05 | 386.95 | 378.00 | 382.05 | 382.05 | -2.00% | 138,554 |
| Nov 5, 2026 | 397.00 | 397.75 | 388.20 | 389.85 | 389.85 | -0.52% | 156,982 |
| Nov 4, 2026 | 403.70 | 403.70 | 383.00 | 391.90 | 391.90 | 1.91% | 336,847 |
| Nov 3, 2026 | 396.75 | 401.15 | 376.50 | 384.55 | 384.55 | -2.03% | 209,120 |
| Nov 2, 2026 | 390.00 | 402.00 | 389.00 | 392.50 | 392.50 | 0.14% | 128,941 |
| Oct 30, 2026 | 409.00 | 409.00 | 390.00 | 391.95 | 391.95 | -3.54% | 100,240 |
| Oct 29, 2026 | 392.70 | 408.45 | 390.00 | 406.35 | 406.35 | 3.08% | 146,371 |
| Oct 28, 2026 | 414.00 | 422.50 | 387.25 | 394.20 | 394.20 | -3.14% | 378,633 |
| Oct 27, 2026 | 389.90 | 407.00 | 387.30 | 407.00 | 407.00 | 4.99% | 243,075 |
| Oct 26, 2026 | 374.90 | 393.60 | 369.80 | 387.65 | 387.65 | 3.40% | 274,247 |
| Oct 23, 2026 | 383.50 | 384.70 | 366.25 | 374.90 | 374.90 | -2.75% | 241,901 |
| Oct 22, 2026 | 378.75 | 397.55 | 374.00 | 385.50 | 385.50 | -1.26% | 251,264 |
| Oct 21, 2026 | 411.20 | 416.80 | 390.40 | 390.40 | 390.40 | -4.99% | 341,974 |
| Oct 19, 2026 | 432.00 | 434.00 | 408.90 | 410.90 | 410.90 | -4.53% | 182,187 |
| Oct 16, 2026 | 426.00 | 438.00 | 424.10 | 430.40 | 430.40 | 1.64% | 121,316 |
| Oct 15, 2026 | 434.80 | 435.45 | 422.00 | 423.45 | 423.45 | -2.79% | 145,911 |
| Oct 14, 2026 | 440.00 | 450.10 | 432.65 | 435.60 | 435.60 | -1.56% | 154,108 |
| Oct 13, 2026 | 448.00 | 448.00 | 423.20 | 442.50 | 442.50 | 0.34% | 319,519 |
| Oct 12, 2026 | 435.40 | 450.00 | 434.05 | 441.00 | 441.00 | 0.27% | 168,059 |
| Oct 9, 2026 | 450.25 | 457.15 | 436.20 | 439.80 | 439.80 | -2.42% | 276,426 |
| Oct 8, 2026 | 477.00 | 477.00 | 450.70 | 450.70 | 450.70 | -5.00% | 423,244 |
| Oct 7, 2026 | 460.05 | 479.10 | 455.00 | 474.40 | 474.40 | 3.34% | 829,970 |
| Oct 6, 2026 | 455.00 | 473.00 | 452.00 | 459.05 | 459.05 | 0.89% | 704,018 |
| Oct 5, 2026 | 442.00 | 455.15 | 412.20 | 455.00 | 455.00 | 4.96% | 820,271 |
| Oct 1, 2026 | 443.40 | 454.80 | 433.25 | 433.50 | 433.50 | -4.94% | 420,955 |
| Sep 30, 2026 | 465.00 | 471.00 | 447.60 | 456.05 | 456.05 | -1.78% | 624,779 |
| Sep 29, 2026 | 459.40 | 469.00 | 435.15 | 464.30 | 464.30 | 3.36% | 2,158,845 |
| Sep 28, 2026 | 415.80 | 451.70 | 412.35 | 449.20 | 449.20 | 9.39% | 4,467,850 |
| Sep 25, 2026 | 400.00 | 418.60 | 394.55 | 410.65 | 410.65 | 3.49% | 2,066,226 |
| Sep 24, 2026 | 395.00 | 408.90 | 390.20 | 396.80 | 396.80 | 1.60% | 1,545,083 |
| Sep 23, 2026 | 356.90 | 390.55 | 356.55 | 390.55 | 390.55 | 10.00% | 912,957 |
| Sep 22, 2026 | 355.45 | 362.20 | 352.70 | 355.05 | 355.05 | 0.62% | 199,128 |
| Sep 21, 2026 | 348.90 | 357.60 | 345.40 | 352.85 | 352.85 | 2.25% | 201,915 |
| Sep 18, 2026 | 346.80 | 354.00 | 343.00 | 345.10 | 345.10 | 0.41% | 219,245 |
| Sep 17, 2026 | 337.10 | 345.90 | 337.10 | 343.70 | 343.70 | 1.39% | 86,885 |
| Sep 16, 2026 | 325.00 | 347.75 | 325.00 | 339.00 | 339.00 | 2.25% | 213,617 |
| Sep 15, 2026 | 337.20 | 339.50 | 328.50 | 331.55 | 331.55 | -1.68% | 103,768 |
| Sep 11, 2026 | 344.85 | 344.85 | 334.00 | 337.20 | 337.20 | -2.09% | 122,690 |
| Sep 10, 2026 | 330.00 | 347.00 | 330.00 | 345.40 | 344.40 | 4.24% | 295,191 |
| Sep 9, 2026 | 340.00 | 340.00 | 329.35 | 331.35 | 330.39 | -2.05% | 129,992 |
| Sep 8, 2026 | 342.90 | 342.90 | 336.50 | 338.30 | 337.32 | -0.03% | 94,593 |
| Sep 7, 2026 | 343.70 | 345.45 | 337.05 | 338.40 | 337.42 | -1.54% | 120,395 |
| Sep 4, 2026 | 349.95 | 350.75 | 342.20 | 343.70 | 342.70 | -0.81% | 90,403 |
| Sep 3, 2026 | 352.00 | 356.50 | 345.25 | 346.50 | 345.50 | -0.23% | 154,701 |
| Sep 2, 2026 | 339.90 | 354.20 | 335.05 | 347.30 | 346.29 | 2.25% | 335,900 |
| Sep 1, 2026 | 340.00 | 343.15 | 335.80 | 339.65 | 338.67 | -0.19% | 106,805 |
| Aug 31, 2026 | 350.00 | 350.50 | 339.10 | 340.30 | 339.31 | -2.28% | 137,980 |