Sunflag Iron and Steel Company Limited - SUNFLAG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	249.69	245.23	245.23	249.69	244	93,122
February 19, 2026	250.09	247.34	247.34	254.31	246	128,074
February 18, 2026	243.5	250.09	250.09	263.85	242.81	409,432
February 17, 2026	242	243.26	243.26	247.9	241.41	62,450
February 16, 2026	248.3	243.66	243.66	248.7	242.1	86,012
February 13, 2026	251	245.09	245.09	252.59	243.1	103,161
February 12, 2026	256	253.86	253.86	256.64	252.22	71,604
February 11, 2026	258.4	255.68	255.68	260.9	253.32	75,960
February 10, 2026	256.75	258.19	258.19	262.79	255.17	121,342
February 09, 2026	247.1	256.13	256.13	258	246	121,155
February 06, 2026	248.45	245.57	245.57	248.86	242.4	57,867
February 05, 2026	250.7	249.4	249.4	252.36	246	64,574
February 04, 2026	244.9	250.01	250.01	263.8	244.9	398,031
February 03, 2026	242	241.12	241.12	247.5	239.51	68,674
February 02, 2026	235.1	238.1	238.1	240	231	133,791
February 01, 2026	242.5	239.77	239.77	246.46	236.19	68,322
January 30, 2026	248.4	244.95	244.95	249.35	242.5	95,164
January 29, 2026	247.75	251.1	251.1	252.85	246.9	107,563
January 28, 2026	240	248	248	249.2	239.85	88,400
January 27, 2026	239.95	239.9	239.9	243.7	237.1	74,201
January 23, 2026	243.2	239.2	239.2	247.75	238.45	142,835
January 22, 2026	243.15	242	242	248.9	240.25	66,265
January 21, 2026	249.05	241.5	241.5	250.95	239.3	186,454
January 20, 2026	253	248.2	248.2	254.85	247.4	138,097
January 19, 2026	251.2	255.8	255.8	257.15	249.9	115,901
January 16, 2026	255	254.75	254.75	256.85	250.35	135,403
January 14, 2026	256	256.55	256.55	262.65	255.1	89,841
January 13, 2026	248.1	256.95	256.95	258.5	248.1	138,990
January 12, 2026	248.55	250.7	250.7	252.95	242.8	158,562
January 09, 2026	253	250.1	250.1	256.9	248	114,909
January 08, 2026	267.5	255.55	255.55	268	254.8	174,350
January 07, 2026	266	268	268	270	266	57,150
January 06, 2026	269.3	267.65	267.65	272.45	265.9	96,520
January 05, 2026	271.45	268.4	268.4	274.5	267.05	113,991
January 02, 2026	272.1	273.45	273.45	274.5	272	102,032
January 01, 2026	271.75	272.1	272.1	273.3	269.5	90,729
December 31, 2025	265.7	271.65	271.65	277	264.1	430,570
December 30, 2025	267.3	263.2	263.2	267.3	261	108,542
December 29, 2025	264.5	267.3	267.3	278	263.9	354,849
December 26, 2025	264.7	264.5	264.5	269.9	263.4	79,227
December 24, 2025	269.8	264.05	264.05	270	260.55	158,161
December 23, 2025	267.5	266.65	266.65	271.7	266	108,202
December 22, 2025	261.15	267.95	267.95	270	261.15	153,236
December 19, 2025	260	261.1	261.1	262	256.45	103,415
December 18, 2025	257	259.75	259.75	264.55	257	266,392
December 17, 2025	257	259.7	259.7	260.6	255.95	121,659
December 16, 2025	255.8	257.25	257.25	261	254.1	56,022
December 15, 2025	251.85	257.7	257.7	261.8	251.85	176,457
December 12, 2025	260.9	251.85	251.85	262.5	248.65	267,118
December 11, 2025	259	260.35	260.35	262	256.1	80,366
December 10, 2025	253.6	260	260	262	253.6	115,271
December 09, 2025	248.85	256.15	256.15	258	248.15	114,452
December 08, 2025	256.6	248.85	248.85	256.6	247.75	126,974
December 05, 2025	250.55	254	254	255.05	249.8	43,090
December 04, 2025	247.85	252.6	252.6	253.45	247.85	43,627
December 03, 2025	252.15	250.1	250.1	254.55	247.8	58,697
December 02, 2025	251.5	252.15	252.15	255	250	46,995
December 01, 2025	255	252.15	252.15	256.5	251.35	38,484
November 28, 2025	256.5	254.05	254.05	256.5	250.5	71,775
November 27, 2025	256	254.75	254.75	256.55	251.15	69,927

Sunflag Iron and Steel Company Limited (SUNFLAG.NS) NSE