Sunflag Iron & Steel Co. Ltd. SUNFLAG
NSE · India · Non-Energy Minerals
INR 434.45-21.60 (-4.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 433.50 | -4.94% | INR 443.40 | INR 454.80 | INR 433.25 | 420.96K |
| 2026-09-30 | INR 456.05 | -1.78% | INR 465.00 | INR 471.00 | INR 447.60 | 624.78K |
| 2026-09-29 | INR 464.30 | +3.36% | INR 459.40 | INR 469.00 | INR 435.15 | 2.16M |
| 2026-09-28 | INR 449.20 | +9.39% | INR 415.80 | INR 451.70 | INR 412.35 | 4.47M |
| 2026-09-25 | INR 410.65 | +3.49% | INR 400.00 | INR 418.60 | INR 394.55 | 2.07M |
| 2026-09-24 | INR 396.80 | +1.60% | INR 395.00 | INR 408.90 | INR 390.20 | 1.55M |
| 2026-09-23 | INR 390.55 | +10.00% | INR 356.90 | INR 390.55 | INR 356.55 | 912.96K |
| 2026-09-22 | INR 355.05 | +0.62% | INR 355.45 | INR 362.20 | INR 352.70 | 199.13K |
| 2026-09-21 | INR 352.85 | +2.25% | INR 348.90 | INR 357.60 | INR 345.40 | 201.92K |
| 2026-09-18 | INR 345.10 | +0.41% | INR 346.80 | INR 354.00 | INR 343.00 | 219.25K |
| 2026-09-17 | INR 343.70 | +1.39% | INR 337.10 | INR 345.90 | INR 337.10 | 86.89K |
| 2026-09-16 | INR 339.00 | +2.25% | INR 325.00 | INR 347.75 | INR 325.00 | 213.62K |
| 2026-09-15 | INR 331.55 | -1.68% | INR 337.20 | INR 339.50 | INR 328.50 | 103.77K |
| 2026-09-14 | INR 337.20 | 0.00% | INR 337.20 | INR 337.20 | INR 337.20 | 0 |
| 2026-09-11 | INR 337.20 | -2.37% | INR 344.85 | INR 344.85 | INR 334.00 | 122.69K |
| 2026-09-10 | INR 345.40 | +4.24% | INR 330.00 | INR 347.00 | INR 330.00 | 295.19K |
| 2026-09-09 | INR 331.35 | -2.05% | INR 340.00 | INR 340.00 | INR 329.35 | 129.99K |
| 2026-09-08 | INR 338.30 | -0.03% | INR 342.90 | INR 342.90 | INR 336.50 | 94.59K |
| 2026-09-07 | INR 338.40 | -1.54% | INR 343.70 | INR 345.45 | INR 337.05 | 120.40K |
| 2026-09-04 | INR 343.70 | -0.81% | INR 349.95 | INR 350.75 | INR 342.20 | 90.40K |
| 2026-09-03 | INR 346.50 | -0.23% | INR 352.00 | INR 356.50 | INR 345.25 | 154.70K |
| 2026-09-02 | INR 347.30 | +2.25% | INR 339.90 | INR 354.20 | INR 335.05 | 335.90K |
| 2026-09-01 | INR 339.65 | -0.19% | INR 340.00 | INR 343.15 | INR 335.80 | 106.81K |
| 2026-08-31 | INR 340.30 | -2.28% | INR 350.00 | INR 350.50 | INR 339.10 | 137.98K |
| 2026-08-28 | INR 348.25 | +1.12% | INR 344.80 | INR 351.20 | INR 344.80 | 80.37K |
| 2026-08-27 | INR 344.40 | -1.73% | INR 353.35 | INR 354.00 | INR 342.20 | 120.44K |
| 2026-08-26 | INR 350.45 | +0.60% | INR 349.50 | INR 352.90 | INR 342.45 | 341.06K |
| 2026-08-25 | INR 348.35 | -1.61% | INR 354.90 | INR 356.90 | INR 347.05 | 144.60K |
| 2026-08-24 | INR 354.05 | +0.06% | INR 355.10 | INR 361.00 | INR 352.05 | 157.71K |
| 2026-08-21 | INR 353.85 | -1.20% | INR 359.90 | INR 361.80 | INR 348.10 | 303.24K |
| 2026-08-20 | INR 358.15 | +1.30% | INR 354.15 | INR 365.50 | INR 353.00 | 140.45K |
| 2026-08-19 | INR 353.55 | -1.08% | INR 357.55 | INR 357.55 | INR 352.05 | 69.29K |
| 2026-08-18 | INR 357.40 | -0.93% | INR 362.90 | INR 363.90 | INR 355.75 | 84.81K |
| 2026-08-17 | INR 360.75 | +1.58% | INR 355.00 | INR 361.50 | INR 352.50 | 105.59K |
| 2026-08-14 | INR 355.15 | -0.60% | INR 357.30 | INR 360.55 | INR 352.35 | 98.18K |
| 2026-08-13 | INR 357.30 | -0.64% | INR 363.15 | INR 368.00 | INR 355.10 | 93.90K |
| 2026-08-12 | INR 359.60 | -2.55% | INR 372.00 | INR 374.60 | INR 355.00 | 276.47K |
| 2026-08-11 | INR 369.00 | -3.11% | INR 384.00 | INR 384.40 | INR 363.15 | 223.00K |
| 2026-08-10 | INR 380.85 | -2.20% | INR 390.00 | INR 391.10 | INR 379.50 | 199.82K |
| 2026-08-07 | INR 389.40 | +0.12% | INR 392.40 | INR 392.40 | INR 377.05 | 305.26K |
| 2026-08-06 | INR 388.95 | +3.64% | INR 379.50 | INR 394.40 | INR 379.00 | 896.38K |
| 2026-08-05 | INR 375.30 | +1.91% | INR 370.50 | INR 377.45 | INR 364.90 | 380.76K |
| 2026-08-04 | INR 368.25 | +0.38% | INR 368.00 | INR 375.90 | INR 365.60 | 240.04K |
| 2026-08-03 | INR 366.85 | +0.42% | INR 370.05 | INR 379.30 | INR 363.10 | 422.64K |
| 2026-07-31 | INR 365.30 | +2.10% | INR 358.90 | INR 367.00 | INR 356.55 | 199.88K |
| 2026-07-30 | INR 357.80 | -0.45% | INR 363.00 | INR 364.80 | INR 355.05 | 90.63K |
| 2026-07-29 | INR 359.40 | +1.21% | INR 359.50 | INR 364.55 | INR 355.25 | 158.60K |
| 2026-07-28 | INR 355.10 | -1.95% | INR 367.00 | INR 367.00 | INR 353.05 | 97.06K |
| 2026-07-27 | INR 362.15 | +3.86% | INR 352.90 | INR 368.00 | INR 352.90 | 253.36K |
| 2026-07-24 | INR 348.70 | -0.26% | INR 343.60 | INR 351.90 | INR 340.45 | 129.42K |
| 2026-07-23 | INR 349.60 | -0.19% | INR 351.90 | INR 355.00 | INR 343.60 | 108.33K |
| 2026-07-22 | INR 350.25 | -2.72% | INR 361.10 | INR 361.20 | INR 348.05 | 119.98K |
| 2026-07-21 | INR 360.05 | +2.55% | INR 351.20 | INR 369.00 | INR 350.25 | 454.14K |
| 2026-07-20 | INR 351.10 | +1.87% | INR 346.00 | INR 354.20 | INR 342.40 | 136.15K |
| 2026-07-17 | INR 344.65 | -2.37% | INR 355.00 | INR 355.00 | INR 338.25 | 169.52K |
| 2026-07-16 | INR 353.00 | +1.71% | INR 347.10 | INR 356.65 | INR 347.10 | 332.76K |
| 2026-07-15 | INR 347.05 | +2.18% | INR 342.00 | INR 348.95 | INR 336.80 | 133.18K |
| 2026-07-14 | INR 339.65 | -1.28% | INR 344.70 | INR 347.65 | INR 337.20 | 117.45K |
| 2026-07-13 | INR 344.05 | +0.39% | INR 340.00 | INR 354.90 | INR 338.55 | 370.49K |
| 2026-07-10 | INR 342.70 | +2.41% | INR 334.65 | INR 346.50 | INR 334.65 | 146.16K |
| 2026-07-09 | INR 334.65 | +2.21% | INR 329.95 | INR 341.20 | INR 329.00 | 119.03K |
| 2026-07-08 | INR 327.40 | -1.62% | INR 330.00 | INR 343.05 | INR 323.30 | 175.90K |
| 2026-07-07 | INR 332.80 | -2.73% | INR 342.15 | INR 342.55 | INR 331.05 | 149.16K |
| 2026-07-06 | INR 342.15 | -3.17% | INR 352.00 | INR 353.00 | INR 340.15 | 144.65K |
| 2026-07-03 | INR 353.35 | -0.55% | INR 358.10 | INR 364.30 | INR 350.10 | 154.90K |
| 2026-07-02 | INR 355.30 | +4.70% | INR 339.40 | INR 370.00 | INR 339.40 | 461.98K |
| 2026-07-01 | INR 339.35 | -0.21% | INR 338.00 | INR 345.00 | INR 334.50 | 137.77K |
| 2026-06-30 | INR 340.05 | -0.26% | INR 342.90 | INR 343.40 | INR 338.90 | 59.32K |
| 2026-06-29 | INR 340.95 | -1.22% | INR 344.00 | INR 344.00 | INR 333.15 | 148.59K |
| 2026-06-26 | INR 345.15 | 0.00% | INR 345.15 | INR 345.15 | INR 345.15 | 0 |
| 2026-06-25 | INR 345.15 | +1.31% | INR 338.60 | INR 347.90 | INR 335.10 | 151.71K |
| 2026-06-24 | INR 340.70 | -2.89% | INR 350.00 | INR 353.25 | INR 337.55 | 167.69K |
| 2026-06-23 | INR 350.85 | -2.02% | INR 359.00 | INR 359.00 | INR 347.00 | 146.53K |
| 2026-06-22 | INR 358.10 | -0.13% | INR 356.40 | INR 368.90 | INR 355.50 | 158.89K |
| 2026-06-19 | INR 358.55 | -0.40% | INR 357.60 | INR 360.80 | INR 352.50 | 93.27K |
| 2026-06-18 | INR 360.00 | -1.37% | INR 367.00 | INR 367.00 | INR 357.05 | 134.39K |
| 2026-06-17 | INR 365.00 | +0.08% | INR 367.40 | INR 369.50 | INR 358.05 | 174.02K |
| 2026-06-16 | INR 364.70 | +1.07% | INR 363.00 | INR 366.30 | INR 355.00 | 179.27K |
| 2026-06-15 | INR 360.85 | +2.38% | INR 360.00 | INR 370.00 | INR 357.30 | 319.01K |
| 2026-06-12 | INR 352.45 | +5.15% | INR 340.80 | INR 355.70 | INR 340.60 | 299.39K |
| 2026-06-11 | INR 335.20 | -2.52% | INR 341.00 | INR 350.65 | INR 333.55 | 263.26K |
| 2026-06-10 | INR 343.85 | -3.71% | INR 357.00 | INR 357.00 | INR 338.55 | 277.38K |
| 2026-06-09 | INR 357.10 | +1.96% | INR 354.90 | INR 364.85 | INR 341.50 | 475.83K |
| 2026-06-08 | INR 350.25 | -5.87% | INR 366.90 | INR 367.00 | INR 349.00 | 476.75K |
| 2026-06-05 | INR 372.10 | -8.54% | INR 416.00 | INR 427.20 | INR 367.65 | 2.10M |
| 2026-06-04 | INR 406.85 | +6.23% | INR 384.00 | INR 414.90 | INR 384.00 | 1.36M |
| 2026-06-03 | INR 383.00 | +1.90% | INR 379.00 | INR 387.15 | INR 370.20 | 499.29K |
| 2026-06-02 | INR 375.85 | +0.36% | INR 376.90 | INR 383.40 | INR 365.05 | 312.88K |
| 2026-06-01 | INR 374.50 | +0.20% | INR 365.05 | INR 391.00 | INR 357.75 | 488.22K |
| 2026-05-29 | INR 373.75 | -4.62% | INR 393.75 | INR 393.75 | INR 369.25 | 363.62K |