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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	257.5	260.35	260.35	263.45	254	111,067
November 06, 2025	264.1	259.1	259.1	264.95	257	85,643
November 04, 2025	265.2	264.1	264.1	268.2	262.1	70,066
November 03, 2025	265.1	267.1	267.1	268.9	265	68,115
October 31, 2025	271.35	267.9	267.9	273.75	266.15	79,904
October 30, 2025	274	272.1	272.1	275.75	270.5	76,600
October 29, 2025	263.95	274.5	274.5	282.95	263.15	736,717
October 28, 2025	264.9	263.95	263.95	265.1	261.75	73,031
October 27, 2025	263.95	262.95	262.95	264.6	261.3	53,319
October 24, 2025	260.7	263.1	263.1	266.6	259.1	152,490
October 23, 2025	261.25	260.5	260.5	262.95	257.1	107,034
October 21, 2025	257	260.4	260.4	262	257	40,159
October 20, 2025	258.5	256.7	256.7	258.85	254.1	53,409
October 17, 2025	260.85	257.2	257.2	261.45	255.85	128,862
October 16, 2025	261.9	260.85	260.85	263.1	260.4	54,886
October 15, 2025	259.8	261.4	261.4	262.6	257.75	109,239
October 14, 2025	266	259.8	259.8	267.5	259	114,849
October 13, 2025	263.6	266.5	266.5	268.8	261.9	180,476
October 10, 2025	270.85	267.55	267.55	271.3	265.05	128,872
October 09, 2025	264.1	269.85	269.85	270.9	260.15	330,035
October 08, 2025	268.9	264.05	264.05	268.95	262.1	96,047
October 07, 2025	267.05	266.35	266.35	271.1	265.1	185,720
October 06, 2025	274.85	267.2	267.2	274.85	266	112,047
October 03, 2025	268.45	273.85	273.85	277.1	263.85	377,745
October 01, 2025	264	265.9	265.9	266.85	262.8	89,068
September 30, 2025	262.95	262.35	262.35	265	260.05	222,878
September 29, 2025	257	262.45	262.45	265	255.75	386,975
September 26, 2025	267.5	256.9	256.9	269.05	253.55	363,207
September 25, 2025	270.1	269.7	269.7	279	268.2	273,766
September 24, 2025	265.2	270.15	270.15	273.8	265.2	293,241
September 23, 2025	265	267.65	267.65	270	265	302,329
September 22, 2025	264.95	267.2	267.2	268.95	263	248,457
September 19, 2025	264.9	263	263	266	262.1	178,474
September 18, 2025	269.7	263.9	263.9	270.9	263	176,160
September 17, 2025	267.85	269.65	269.65	270.85	266	209,940
September 16, 2025	267.85	265.75	265.75	273	262.75	245,121
September 15, 2025	264.2	267.5	267.5	268.7	261.85	364,026
September 12, 2025	264.15	263.25	263.25	266	261.75	218,646
September 11, 2025	264.6	264.1	263.35	269.35	263.2	164,012
September 10, 2025	265.1	264.6	263.85	268.45	263.1	303,378
September 09, 2025	265	264.35	263.6	269.5	263.1	116,737
September 08, 2025	268.7	264.45	263.7	272.65	263	236,029
September 05, 2025	268.5	268.65	268.65	275.8	267.3	208,787
September 04, 2025	279.95	268.05	268.05	280.6	266.8	182,105
September 03, 2025	272.8	277.7	277.7	278.8	272.3	223,147
September 02, 2025	274.15	271.45	271.45	278.2	270.1	178,899
September 01, 2025	265.6	272.75	272.75	274	265.6	151,575
August 29, 2025	271.35	265.6	265.6	271.85	264.55	133,927
August 28, 2025	274.7	269.85	269.85	278.35	269	218,474
August 26, 2025	285	275.6	275.6	286.2	273.05	200,783
August 25, 2025	293	285.3	285.3	294.8	283.65	203,625
August 22, 2025	302.05	291.85	291.85	303.6	291.1	221,438
August 21, 2025	310	302.2	302.2	312.75	301.05	168,423
August 20, 2025	304.45	309.15	309.15	312	300.6	689,324
August 19, 2025	298.5	303.55	303.55	305.9	296.05	191,261
August 18, 2025	302.4	298.85	298.85	304.5	295.05	183,537
August 14, 2025	308	298.3	298.3	309.2	296.35	189,221
August 13, 2025	298	305.65	305.65	314.9	297.35	1.02M
August 12, 2025	305	296.45	296.45	309.9	295	1.27M
August 11, 2025	283.9	289.3	289.3	293	277.95	173,709

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