Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Sunflag Iron and Steel Company Limited (SUNFLAG.BO)

Compare
241.40
+8.90
+(3.83%)
At close: April 15 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025231.60242.60231.60241.40241.4013,441
Apr 11, 2025227.05238.95227.05232.50232.5019,875
Apr 9, 2025227.45227.75222.55225.40225.408,257
Apr 8, 2025224.00234.90220.90227.70227.7026,033
Apr 7, 2025210.00224.95202.00222.85222.8552,396
Apr 4, 2025258.05259.15245.80245.80245.8023,299
Apr 3, 2025244.65259.15243.65258.70258.7075,647
Apr 2, 2025236.40246.95232.90246.85246.8514,327
Apr 1, 2025234.20240.00229.60235.20235.204,969
Mar 28, 2025230.00241.70230.00234.20234.207,857
Mar 27, 2025229.55241.40229.50233.00233.0031,262
Mar 26, 2025245.90245.90229.90229.95229.9511,524
Mar 25, 2025255.65257.00241.00241.95241.9518,138
Mar 24, 2025247.40255.55240.10253.65253.6511,952
Mar 21, 2025235.60244.75235.60243.50243.504,235
Mar 20, 2025243.00244.40230.00234.40234.407,233
Mar 19, 2025233.25243.40233.00240.00240.0032,733
Mar 18, 2025216.50233.00216.50231.85231.8596,384
Mar 17, 2025215.50233.75215.50222.15222.1540,894
Mar 13, 2025230.00232.85224.00225.70225.702,859
Mar 12, 2025231.90235.90228.00231.30231.302,724
Mar 11, 2025235.00235.00226.40232.60232.602,325
Mar 10, 2025236.00244.85232.25237.35237.353,249
Mar 7, 2025239.00250.00233.00241.20241.205,730
Mar 6, 2025237.95238.10232.05238.10238.102,090
Mar 5, 2025221.00226.80221.00226.80226.801,410
Mar 4, 2025204.85216.00196.10216.00216.0010,838
Mar 3, 2025209.80215.95199.35205.75205.759,691
Feb 28, 2025219.65220.00209.50209.80209.809,088
Feb 27, 2025224.10229.70218.50220.00220.005,257
Feb 25, 2025228.75229.00223.05225.20225.203,302
Feb 24, 2025235.00235.00226.15227.70227.702,740
Feb 21, 2025237.90237.90226.00233.95233.958,115
Feb 20, 2025218.75232.45218.75228.25228.252,284
Feb 19, 2025216.00227.00216.00223.00223.002,795
Feb 18, 2025218.00222.70213.25216.25216.255,363
Feb 17, 2025220.15226.70213.55220.75220.758,532
Feb 14, 2025238.90238.95220.00222.40222.409,154
Feb 13, 2025223.95227.60219.50227.60227.6022,195
Feb 12, 2025216.50222.95208.15216.80216.809,124
Feb 11, 2025229.90231.90216.50217.95217.956,268
Feb 10, 2025232.55234.00225.15227.40227.402,547
Feb 7, 2025240.90242.70233.50235.60235.608,557
Feb 6, 2025243.80243.80235.10236.40236.4011,382
Feb 5, 2025241.40244.10235.55244.10244.1020,979
Feb 4, 2025222.00232.50221.95232.50232.507,285
Feb 3, 2025229.90229.90220.05221.45221.457,171
Feb 1, 2025240.80244.70225.60228.95228.9514,042
Jan 31, 2025226.00236.05225.00235.00235.004,602
Jan 30, 2025227.90238.00222.00224.85224.8517,756
Jan 29, 2025231.05244.25227.00228.55228.5513,902
Jan 28, 2025243.25257.00237.50237.50237.5024,730
Jan 27, 2025262.90262.90249.80250.00250.009,466
Jan 24, 2025272.25276.80259.05262.90262.909,945
Jan 23, 2025271.90279.45271.90272.25272.254,761
Jan 22, 2025277.20277.20267.00271.65271.6518,128
Jan 21, 2025284.00294.80276.65281.05281.0526,497
Jan 20, 2025284.70296.00284.70288.15288.158,079
Jan 17, 2025287.00297.20286.05290.55290.557,442
Jan 16, 2025286.00294.50280.45287.00287.003,750
Jan 15, 2025285.50293.30280.90285.40285.4012,690
Jan 14, 2025275.80288.65263.55285.50285.5026,406
Jan 13, 2025278.25287.80275.50275.50275.5026,408
Jan 10, 2025288.10298.00281.30290.00290.0023,938
Jan 9, 2025300.80304.50291.05296.10296.1011,806
Jan 8, 2025299.30311.25293.05300.80300.8023,805
Jan 7, 2025302.10308.05295.00296.45296.4518,076
Jan 6, 2025305.80305.80286.00298.70298.70157,783
Jan 3, 2025277.00291.25276.00291.25291.2572,056
Jan 2, 2025273.95277.40262.00277.40277.4042,290
Jan 1, 2025253.85264.20250.55264.20264.2015,760
Dec 31, 2024255.00256.80245.50251.65251.6530,120
Dec 30, 2024255.05267.90254.50258.40258.4076,408
Dec 27, 2024262.60268.15253.85258.10258.1070,667
Dec 26, 2024283.55283.55265.35267.60267.6051,081
Dec 24, 2024275.65288.30275.65282.85282.8551,904
Dec 23, 2024278.05287.00273.05278.80278.8098,454
Dec 20, 2024285.00307.35277.60283.40283.40497,597
Dec 19, 2024267.85287.85267.70284.90284.90114,103
Dec 18, 2024273.00277.00266.70271.90271.9080,036
Dec 17, 2024277.50278.00269.25270.75270.7596,483
Dec 16, 2024277.45283.90269.50277.35277.35170,139
Dec 13, 2024254.75280.00250.55274.90274.90292,117
Dec 12, 2024257.00263.05253.40256.40256.40114,040
Dec 11, 2024226.00263.45226.00259.50259.50501,849
Dec 10, 2024222.25226.25208.25223.55223.5533,805
Dec 9, 2024214.25224.00214.25222.25222.2514,790
Dec 6, 2024215.95220.25214.85216.45216.4514,354
Dec 5, 2024216.70217.05214.65215.25215.254,120
Dec 4, 2024215.55220.15214.00216.40216.406,183
Dec 3, 2024214.00219.95214.00215.55215.5523,083
Dec 2, 2024215.90217.00213.20216.00216.0029,028
Nov 29, 2024206.10218.40204.95214.15214.1544,490
Nov 28, 2024203.65207.40202.25205.60205.6052,654
Nov 27, 2024200.10204.10200.05203.15203.154,645
Nov 26, 2024200.35202.20199.00200.05200.058,623
Nov 25, 2024200.00202.55198.55200.15200.1511,273
Nov 22, 2024198.85198.85193.25196.15196.159,113
Nov 21, 2024200.00200.00188.95195.00195.0010,497
Nov 19, 2024200.00202.20197.00197.55197.554,948
Nov 18, 2024198.00202.00192.60196.90196.9012,836
Nov 14, 2024200.30202.10196.85197.80197.807,142
Nov 13, 2024206.60206.60195.00197.85197.8524,165
Nov 12, 2024210.00214.25203.65206.15206.156,059
Nov 11, 2024215.00216.00211.50212.10212.1020,785
Nov 8, 2024213.15218.30210.20214.60214.6014,828
Nov 7, 2024217.70217.70212.45213.60213.6016,609
Nov 6, 2024214.00217.35210.65215.05215.0531,041
Nov 4, 2024209.00209.00201.30202.70202.7018,518
Nov 1, 2024208.00208.00204.00206.65206.6511,472
Oct 31, 2024197.05207.55197.05204.85204.852,674
Oct 29, 2024198.70204.30198.50203.55203.558,131
Oct 28, 2024192.25205.00192.25200.20200.2019,360
Oct 25, 2024201.00201.40194.05199.15199.1512,388
Oct 24, 2024200.00203.10197.10198.85198.8510,466
Oct 23, 2024196.10206.05196.10201.90201.9030,072
Oct 22, 2024213.00213.00198.65200.15200.1527,703
Oct 21, 2024223.00223.00211.50212.70212.707,288
Oct 18, 2024212.95220.90210.50218.10218.1043,208
Oct 17, 2024223.40223.40214.10214.65214.6519,634
Oct 16, 2024224.25224.65221.75223.40223.405,807
Oct 15, 2024226.00226.00222.85223.55223.5510,505
Oct 14, 2024224.80229.50221.60227.15227.1518,806
Oct 11, 2024218.20227.95218.20222.55222.5523,149
Oct 10, 2024220.00223.30216.10217.05217.0520,594
Oct 9, 2024215.00225.85215.00218.80218.8014,495
Oct 8, 2024212.05218.00209.30217.20217.2023,404
Oct 7, 2024232.70232.70209.45211.75211.7556,260
Oct 4, 2024234.05239.05225.55229.60229.6035,103
Oct 3, 2024238.90243.00226.65229.45229.4550,870
Oct 1, 2024244.35245.95236.60243.80243.8044,045
Sep 30, 2024243.20249.25242.80244.35244.3544,338
Sep 27, 2024246.35249.00240.75242.15242.1568,043
Sep 26, 2024243.95248.25238.95246.35246.35126,112
Sep 25, 2024227.90243.15227.90240.20240.20155,766
Sep 24, 2024218.00230.05216.85228.10228.1085,418
Sep 23, 2024209.60218.25209.60217.45217.4514,124
Sep 20, 2024209.00215.00208.30213.85213.8514,138
Sep 19, 2024213.90214.55206.35208.30208.3011,167
Sep 18, 2024215.30217.75212.00213.80213.8030,703
Sep 17, 2024220.00220.10212.45214.55214.5516,381
Sep 16, 2024213.45219.95213.00218.80218.8029,998
Sep 13, 2024210.00215.75209.80212.20212.2020,345
Sep 12, 2024206.15211.40206.15208.50208.5023,995
Sep 11, 2024215.00215.00206.00207.55207.5514,741
Sep 10, 2024207.95213.65205.90211.05211.0517,771
Sep 9, 2024207.00207.65203.50205.55205.559,191
Sep 6, 2024210.60211.65205.90207.80207.8025,498
Sep 5, 2024212.00213.25208.45209.50209.508,950
Sep 4, 2024209.00211.55206.95209.75209.7519,196
Sep 3, 2024214.50216.00211.50212.70212.7013,063
Sep 2, 2024219.80219.80212.60214.50214.5026,131
Aug 30, 2024217.05220.10214.00215.50215.5035,348
Aug 29, 2024207.50226.75207.50217.65217.6581,889
Aug 28, 2024230.25230.75224.00225.15225.1567,230
Aug 26, 2024232.75238.25231.05232.55232.5561,377
Aug 23, 2024230.50233.95224.35231.25231.2541,944
Aug 22, 2024220.25232.55220.25227.60227.6024,155
Aug 21, 2024219.00223.50219.00221.10221.1018,812
Aug 20, 2024222.00222.35218.45219.70219.7016,759
Aug 19, 2024218.30223.15216.80220.30220.3018,105
Aug 16, 2024217.80219.10213.25214.95214.9525,554
Aug 14, 2024218.65220.10213.55214.45214.4527,314
Aug 13, 2024228.85231.85217.50219.50219.5035,394
Aug 12, 2024230.20233.65226.00230.00230.0011,062
Aug 9, 2024237.10240.45234.00234.80234.808,893
Aug 8, 2024242.00242.00236.10236.95236.9514,070
Aug 7, 2024239.20242.95236.30240.25240.2512,352
Aug 6, 2024238.00244.90233.30234.85234.8550,145
Aug 5, 2024247.20251.15234.30237.10237.1099,572
Aug 2, 2024260.15266.15257.00258.60258.6065,821
Aug 1, 2024255.50274.80252.90264.60264.60117,854
Jul 31, 2024250.95256.15249.65252.15252.1550,405
Jul 30, 2024246.80251.75245.00248.30248.3015,004
Jul 29, 2024251.80252.20245.00246.35246.3520,399
Jul 26, 2024252.95255.55247.30249.00249.0042,107
Jul 25, 2024241.55253.10241.55250.80250.8021,044
Jul 24, 2024241.00253.70241.00246.30246.3039,715
Jul 23, 2024249.90249.90233.00243.20243.2033,232
Jul 22, 2024247.00250.00240.75245.95245.9544,416
Jul 19, 2024245.00261.50243.25247.95247.9546,636
Jul 18, 2024250.00253.40242.25243.00243.0074,689
Jul 16, 2024257.00258.85249.60250.35250.3544,825
Jul 15, 2024265.45265.90256.10257.00257.0047,828
Jul 12, 2024259.45271.80254.15265.10265.10103,204
Jul 11, 2024265.00266.75258.15259.45259.4548,147
Jul 10, 2024261.40265.40252.00264.50264.50100,247
Jul 9, 2024265.05265.15259.80261.35261.3528,934
Jul 8, 2024264.00274.15263.00265.05265.05147,426
Jul 5, 2024253.35264.95252.90260.95260.95179,717
Jul 4, 2024237.75267.85234.55252.45252.45451,647
Jul 3, 2024236.60241.60231.60233.05233.05106,430
Jul 2, 2024227.55245.00225.00234.50234.50219,766
Jul 1, 2024213.00231.20213.00224.80224.80101,278
Jun 28, 2024212.40214.40209.80212.75212.757,735
Jun 27, 2024216.95216.95210.10211.10211.106,641
Jun 26, 2024215.90217.00212.45214.40214.4026,299
Jun 25, 2024215.00222.35214.15215.75215.7535,535
Jun 24, 2024213.60214.35210.00214.15214.158,125
Jun 21, 2024214.00217.00212.25214.75214.7522,192
Jun 20, 2024213.45218.20212.75214.25214.2518,640
Jun 19, 2024217.95217.95212.35213.45213.4530,152
Jun 18, 2024213.00219.70212.30217.40217.4015,044
Jun 14, 2024211.60217.95210.45212.45212.4526,227
Jun 13, 2024213.05215.00209.60210.35210.3527,117
Jun 12, 2024212.05214.95209.45212.45212.455,631
Jun 11, 2024212.95214.60209.00211.55211.5511,703
Jun 10, 2024207.00212.25207.00209.10209.1014,577
Jun 7, 2024206.00208.10205.45206.95206.9521,326
Jun 6, 2024205.80209.95202.50207.30207.3011,816
Jun 5, 2024186.00201.80186.00200.25200.2521,779
Jun 4, 2024212.00212.00182.75187.00187.0065,301
Jun 3, 2024220.00220.00209.90211.55211.5514,737
May 31, 2024210.00215.65208.50210.55210.5513,166
May 30, 2024208.80211.05207.60208.65208.6523,577
May 29, 2024208.90214.65208.90210.85210.855,026
May 28, 2024215.00216.70208.50209.35209.3525,115
May 27, 2024222.65223.75215.00215.90215.9020,100
May 24, 2024225.00236.10221.70226.55226.5561,831
May 23, 2024229.55229.55222.15224.65224.6519,146
May 22, 2024225.55233.40216.30227.80227.80126,015
May 21, 2024213.85226.00209.10222.70222.7097,051
May 17, 2024205.50209.55205.25207.00207.0010,981
May 16, 2024205.50207.35202.65203.90203.9011,649
May 15, 2024208.75209.00203.80204.50204.502,797
May 14, 2024201.15207.50201.15206.35206.356,464
May 13, 2024203.90203.90198.05201.75201.759,088
May 10, 2024197.25205.45195.50202.55202.5515,651
May 9, 2024205.15205.60198.25200.85200.857,980
May 8, 2024206.85210.00204.00204.35204.3514,957
May 7, 2024213.70213.70204.00206.80206.8025,976
May 6, 2024215.00216.00208.00209.50209.5043,296
May 3, 2024219.05219.75213.00214.65214.6536,579
May 2, 2024218.35222.55217.40218.60218.6036,638
Apr 30, 2024219.05225.90214.95218.70218.7054,990
Apr 29, 2024217.55217.55213.15214.80214.8011,253
Apr 26, 2024220.35220.35213.35214.15214.1532,714
Apr 25, 2024219.50222.00214.95216.30216.3070,980
Apr 24, 2024210.65219.10210.40215.10215.1023,758
Apr 23, 2024210.85211.75204.55207.95207.9561,358
Apr 22, 2024207.30214.25207.30210.95210.9525,103
Apr 19, 2024207.65208.00198.55205.40205.4015,484
Apr 18, 2024213.65217.15208.10209.00209.0011,491
Apr 16, 2024208.95215.30208.95212.75212.7518,595
Apr 15, 2024215.45215.90204.65210.60210.6029,050

Related Tickers

PRAKASH.BO Prakash Industries Limited
169.40
-0.09%
 
GGENG.BO G G Engineering Limited
0.9900
+2.06%
 
KSL.BO Kalyani Steels Limited
762.05
+4.56%
 
SARDAEN.BO Sarda Energy & Minerals Limited
485.95
+3.89%