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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	290.95	283.9	283.9	290.95	282.2	121,092
August 07, 2025	283	290.45	290.45	293.2	280.75	190,146
August 06, 2025	291	286.95	286.95	295.1	283.75	203,427
August 05, 2025	292	295.5	295.5	297.4	287.1	340,295
August 04, 2025	281	290.1	290.1	292.9	275.4	303,060
August 01, 2025	285.55	277.2	277.2	287	275	147,269
July 31, 2025	284	288.4	288.4	290.7	281.65	227,838
July 30, 2025	283.85	290.3	290.3	291.6	282.35	232,404
July 29, 2025	280	282.9	282.9	284.05	275.8	179,910
July 28, 2025	284.35	278.35	278.35	284.35	275.5	258,689
July 25, 2025	291	284.35	284.35	291.1	281.85	207,353
July 24, 2025	294.4	291.1	291.1	297.25	289.75	157,144
July 23, 2025	297.45	294.35	294.35	299.85	292.55	171,072
July 22, 2025	300.9	296.75	296.75	307	295.5	313,060
July 21, 2025	295	298.15	298.15	302.15	292.05	379,762
July 18, 2025	300	295.75	295.75	302	290.9	200,679
July 17, 2025	303.45	298.45	298.45	307	297.5	204,235
July 16, 2025	300.85	302.25	302.25	303.7	299.65	159,616
July 15, 2025	296.45	300.85	300.85	304.55	295.8	268,518
July 14, 2025	301.5	295.15	295.15	301.5	294.05	273,533
July 11, 2025	310.45	302.15	302.15	311.2	300.5	335,707
July 10, 2025	300	313.2	313.2	315.9	296.25	892,517
July 09, 2025	302.9	300.45	300.45	304.2	294.1	298,720
July 08, 2025	301.9	301.7	301.7	307.9	296.85	268,020
July 07, 2025	309.3	302.05	302.05	312.35	300.7	421,018
July 04, 2025	310.85	308.05	308.05	315.5	305.5	441,489
July 03, 2025	315	310.6	310.6	322	308.9	802,254

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