BSE - Delayed Quote INR

Sunflag Iron and Steel Company Limited (SUNFLAG.BO)

Compare
290.00
-6.10
(-2.06%)
At close: January 10 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 288.10 298.00 281.30 290.00 290.00 23,938
Jan 9, 2025 300.80 304.50 291.05 296.10 296.10 11,806
Jan 8, 2025 299.30 311.25 293.05 300.80 300.80 23,805
Jan 7, 2025 302.10 308.05 295.00 296.45 296.45 18,076
Jan 6, 2025 305.80 305.80 286.00 298.70 298.70 157,783
Jan 3, 2025 277.00 291.25 276.00 291.25 291.25 72,056
Jan 2, 2025 273.95 277.40 262.00 277.40 277.40 42,290
Jan 1, 2025 253.85 264.20 250.55 264.20 264.20 15,760
Dec 31, 2024 255.00 256.80 245.50 251.65 251.65 30,120
Dec 30, 2024 255.05 267.90 254.50 258.40 258.40 76,408
Dec 27, 2024 262.60 268.15 253.85 258.10 258.10 70,667
Dec 26, 2024 283.55 283.55 265.35 267.60 267.60 51,081
Dec 24, 2024 275.65 288.30 275.65 282.85 282.85 51,904
Dec 23, 2024 278.05 287.00 273.05 278.80 278.80 98,454
Dec 20, 2024 285.00 307.35 277.60 283.40 283.40 497,597
Dec 19, 2024 267.85 287.85 267.70 284.90 284.90 114,103
Dec 18, 2024 273.00 277.00 266.70 271.90 271.90 80,036
Dec 17, 2024 277.50 278.00 269.25 270.75 270.75 96,483
Dec 16, 2024 277.45 283.90 269.50 277.35 277.35 170,139
Dec 13, 2024 254.75 280.00 250.55 274.90 274.90 292,117
Dec 12, 2024 257.00 263.05 253.40 256.40 256.40 114,040
Dec 11, 2024 226.00 263.45 226.00 259.50 259.50 501,849
Dec 10, 2024 222.25 226.25 208.25 223.55 223.55 33,805
Dec 9, 2024 214.25 224.00 214.25 222.25 222.25 14,790
Dec 6, 2024 215.95 220.25 214.85 216.45 216.45 14,354
Dec 5, 2024 216.70 217.05 214.65 215.25 215.25 4,120
Dec 4, 2024 215.55 220.15 214.00 216.40 216.40 6,183
Dec 3, 2024 214.00 219.95 214.00 215.55 215.55 23,083
Dec 2, 2024 215.90 217.00 213.20 216.00 216.00 29,028
Nov 29, 2024 206.10 218.40 204.95 214.15 214.15 44,490
Nov 28, 2024 203.65 207.40 202.25 205.60 205.60 52,654
Nov 27, 2024 200.10 204.10 200.05 203.15 203.15 4,645
Nov 26, 2024 200.35 202.20 199.00 200.05 200.05 8,623
Nov 25, 2024 200.00 202.55 198.55 200.15 200.15 11,273
Nov 22, 2024 198.85 198.85 193.25 196.15 196.15 9,113
Nov 21, 2024 200.00 200.00 188.95 195.00 195.00 10,497
Nov 19, 2024 200.00 202.20 197.00 197.55 197.55 4,948
Nov 18, 2024 198.00 202.00 192.60 196.90 196.90 12,836
Nov 14, 2024 200.30 202.10 196.85 197.80 197.80 7,142
Nov 13, 2024 206.60 206.60 195.00 197.85 197.85 24,165
Nov 12, 2024 210.00 214.25 203.65 206.15 206.15 6,059
Nov 11, 2024 215.00 216.00 211.50 212.10 212.10 20,785
Nov 8, 2024 213.15 218.30 210.20 214.60 214.60 14,828
Nov 7, 2024 217.70 217.70 212.45 213.60 213.60 16,609
Nov 6, 2024 214.00 217.35 210.65 215.05 215.05 31,041
Nov 4, 2024 209.00 209.00 201.30 202.70 202.70 18,518
Nov 1, 2024 208.00 208.00 204.00 206.65 206.65 11,472
Oct 31, 2024 197.05 207.55 197.05 204.85 204.85 2,674
Oct 29, 2024 198.70 204.30 198.50 203.55 203.55 8,131
Oct 28, 2024 192.25 205.00 192.25 200.20 200.20 19,360
Oct 25, 2024 201.00 201.40 194.05 199.15 199.15 12,388
Oct 24, 2024 200.00 203.10 197.10 198.85 198.85 10,466
Oct 23, 2024 196.10 206.05 196.10 201.90 201.90 30,072
Oct 22, 2024 213.00 213.00 198.65 200.15 200.15 27,703
Oct 21, 2024 223.00 223.00 211.50 212.70 212.70 7,288
Oct 18, 2024 212.95 220.90 210.50 218.10 218.10 43,208
Oct 17, 2024 223.40 223.40 214.10 214.65 214.65 19,634
Oct 16, 2024 224.25 224.65 221.75 223.40 223.40 5,807
Oct 15, 2024 226.00 226.00 222.85 223.55 223.55 10,505
Oct 14, 2024 224.80 229.50 221.60 227.15 227.15 18,806
Oct 11, 2024 218.20 227.95 218.20 222.55 222.55 23,149
Oct 10, 2024 220.00 223.30 216.10 217.05 217.05 20,594
Oct 9, 2024 215.00 225.85 215.00 218.80 218.80 14,495
Oct 8, 2024 212.05 218.00 209.30 217.20 217.20 23,404
Oct 7, 2024 232.70 232.70 209.45 211.75 211.75 56,260
Oct 4, 2024 234.05 239.05 225.55 229.60 229.60 35,103
Oct 3, 2024 238.90 243.00 226.65 229.45 229.45 50,870
Oct 1, 2024 244.35 245.95 236.60 243.80 243.80 44,045
Sep 30, 2024 243.20 249.25 242.80 244.35 244.35 44,338
Sep 27, 2024 246.35 249.00 240.75 242.15 242.15 68,043
Sep 26, 2024 243.95 248.25 238.95 246.35 246.35 126,112
Sep 25, 2024 227.90 243.15 227.90 240.20 240.20 155,766
Sep 24, 2024 218.00 230.05 216.85 228.10 228.10 85,418
Sep 23, 2024 209.60 218.25 209.60 217.45 217.45 14,124
Sep 20, 2024 209.00 215.00 208.30 213.85 213.85 14,138
Sep 19, 2024 213.90 214.55 206.35 208.30 208.30 11,167
Sep 18, 2024 215.30 217.75 212.00 213.80 213.80 30,703
Sep 17, 2024 220.00 220.10 212.45 214.55 214.55 16,381
Sep 16, 2024 213.45 219.95 213.00 218.80 218.80 29,998
Sep 13, 2024 210.00 215.75 209.80 212.20 212.20 20,345
Sep 12, 2024 206.15 211.40 206.15 208.50 208.50 23,995
Sep 11, 2024 215.00 215.00 206.00 207.55 207.55 14,741
Sep 10, 2024 207.95 213.65 205.90 211.05 211.05 17,771
Sep 9, 2024 207.00 207.65 203.50 205.55 205.55 9,191
Sep 6, 2024 210.60 211.65 205.90 207.80 207.80 25,498
Sep 5, 2024 212.00 213.25 208.45 209.50 209.50 8,950
Sep 4, 2024 209.00 211.55 206.95 209.75 209.75 19,196
Sep 3, 2024 214.50 216.00 211.50 212.70 212.70 13,063
Sep 2, 2024 219.80 219.80 212.60 214.50 214.50 26,131
Aug 30, 2024 217.05 220.10 214.00 215.50 215.50 35,348
Aug 29, 2024 207.50 226.75 207.50 217.65 217.65 81,889
Aug 28, 2024 230.25 230.75 224.00 225.15 225.15 67,230
Aug 26, 2024 232.75 238.25 231.05 232.55 232.55 61,377
Aug 23, 2024 230.50 233.95 224.35 231.25 231.25 41,944
Aug 22, 2024 220.25 232.55 220.25 227.60 227.60 24,155
Aug 21, 2024 219.00 223.50 219.00 221.10 221.10 18,812
Aug 20, 2024 222.00 222.35 218.45 219.70 219.70 16,759
Aug 19, 2024 218.30 223.15 216.80 220.30 220.30 18,105
Aug 16, 2024 217.80 219.10 213.25 214.95 214.95 25,554
Aug 14, 2024 218.65 220.10 213.55 214.45 214.45 27,314
Aug 13, 2024 228.85 231.85 217.50 219.50 219.50 35,394
Aug 12, 2024 230.20 233.65 226.00 230.00 230.00 11,062
Aug 9, 2024 237.10 240.45 234.00 234.80 234.80 8,893
Aug 8, 2024 242.00 242.00 236.10 236.95 236.95 14,070
Aug 7, 2024 239.20 242.95 236.30 240.25 240.25 12,352
Aug 6, 2024 238.00 244.90 233.30 234.85 234.85 50,145
Aug 5, 2024 247.20 251.15 234.30 237.10 237.10 99,572
Aug 2, 2024 260.15 266.15 257.00 258.60 258.60 65,821
Aug 1, 2024 255.50 274.80 252.90 264.60 264.60 117,854
Jul 31, 2024 250.95 256.15 249.65 252.15 252.15 50,405
Jul 30, 2024 246.80 251.75 245.00 248.30 248.30 15,004
Jul 29, 2024 251.80 252.20 245.00 246.35 246.35 20,399
Jul 26, 2024 252.95 255.55 247.30 249.00 249.00 42,107
Jul 25, 2024 241.55 253.10 241.55 250.80 250.80 21,044
Jul 24, 2024 241.00 253.70 241.00 246.30 246.30 39,715
Jul 23, 2024 249.90 249.90 233.00 243.20 243.20 33,232
Jul 22, 2024 247.00 250.00 240.75 245.95 245.95 44,416
Jul 19, 2024 245.00 261.50 243.25 247.95 247.95 46,636
Jul 18, 2024 250.00 253.40 242.25 243.00 243.00 74,689
Jul 16, 2024 257.00 258.85 249.60 250.35 250.35 44,825
Jul 15, 2024 265.45 265.90 256.10 257.00 257.00 47,828
Jul 12, 2024 259.45 271.80 254.15 265.10 265.10 103,204
Jul 11, 2024 265.00 266.75 258.15 259.45 259.45 48,147
Jul 10, 2024 261.40 265.40 252.00 264.50 264.50 100,247
Jul 9, 2024 265.05 265.15 259.80 261.35 261.35 28,934
Jul 8, 2024 264.00 274.15 263.00 265.05 265.05 147,426
Jul 5, 2024 253.35 264.95 252.90 260.95 260.95 179,717
Jul 4, 2024 237.75 267.85 234.55 252.45 252.45 451,647
Jul 3, 2024 236.60 241.60 231.60 233.05 233.05 106,430
Jul 2, 2024 227.55 245.00 225.00 234.50 234.50 219,766
Jul 1, 2024 213.00 231.20 213.00 224.80 224.80 101,278
Jun 28, 2024 212.40 214.40 209.80 212.75 212.75 7,735
Jun 27, 2024 216.95 216.95 210.10 211.10 211.10 6,641
Jun 26, 2024 215.90 217.00 212.45 214.40 214.40 26,299
Jun 25, 2024 215.00 222.35 214.15 215.75 215.75 35,535
Jun 24, 2024 213.60 214.35 210.00 214.15 214.15 8,125
Jun 21, 2024 214.00 217.00 212.25 214.75 214.75 22,192
Jun 20, 2024 213.45 218.20 212.75 214.25 214.25 18,640
Jun 19, 2024 217.95 217.95 212.35 213.45 213.45 30,152
Jun 18, 2024 213.00 219.70 212.30 217.40 217.40 15,044
Jun 14, 2024 211.60 217.95 210.45 212.45 212.45 26,227
Jun 13, 2024 213.05 215.00 209.60 210.35 210.35 27,117
Jun 12, 2024 212.05 214.95 209.45 212.45 212.45 5,631
Jun 11, 2024 212.95 214.60 209.00 211.55 211.55 11,703
Jun 10, 2024 207.00 212.25 207.00 209.10 209.10 14,577
Jun 7, 2024 206.00 208.10 205.45 206.95 206.95 21,326
Jun 6, 2024 205.80 209.95 202.50 207.30 207.30 11,816
Jun 5, 2024 186.00 201.80 186.00 200.25 200.25 21,779
Jun 4, 2024 212.00 212.00 182.75 187.00 187.00 65,301
Jun 3, 2024 220.00 220.00 209.90 211.55 211.55 14,737
May 31, 2024 210.00 215.65 208.50 210.55 210.55 13,166
May 30, 2024 208.80 211.05 207.60 208.65 208.65 23,577
May 29, 2024 208.90 214.65 208.90 210.85 210.85 5,026
May 28, 2024 215.00 216.70 208.50 209.35 209.35 25,115
May 27, 2024 222.65 223.75 215.00 215.90 215.90 20,100
May 24, 2024 225.00 236.10 221.70 226.55 226.55 61,831
May 23, 2024 229.55 229.55 222.15 224.65 224.65 19,146
May 22, 2024 225.55 233.40 216.30 227.80 227.80 126,015
May 21, 2024 213.85 226.00 209.10 222.70 222.70 97,051
May 17, 2024 205.50 209.55 205.25 207.00 207.00 10,981
May 16, 2024 205.50 207.35 202.65 203.90 203.90 11,649
May 15, 2024 208.75 209.00 203.80 204.50 204.50 2,797
May 14, 2024 201.15 207.50 201.15 206.35 206.35 6,464
May 13, 2024 203.90 203.90 198.05 201.75 201.75 9,088
May 10, 2024 197.25 205.45 195.50 202.55 202.55 15,651
May 9, 2024 205.15 205.60 198.25 200.85 200.85 7,980
May 8, 2024 206.85 210.00 204.00 204.35 204.35 14,957
May 7, 2024 213.70 213.70 204.00 206.80 206.80 25,976
May 6, 2024 215.00 216.00 208.00 209.50 209.50 43,296
May 3, 2024 219.05 219.75 213.00 214.65 214.65 36,579
May 2, 2024 218.35 222.55 217.40 218.60 218.60 36,638
Apr 30, 2024 219.05 225.90 214.95 218.70 218.70 54,990
Apr 29, 2024 217.55 217.55 213.15 214.80 214.80 11,253
Apr 26, 2024 220.35 220.35 213.35 214.15 214.15 32,714
Apr 25, 2024 219.50 222.00 214.95 216.30 216.30 70,980
Apr 24, 2024 210.65 219.10 210.40 215.10 215.10 23,758
Apr 23, 2024 210.85 211.75 204.55 207.95 207.95 61,358
Apr 22, 2024 207.30 214.25 207.30 210.95 210.95 25,103
Apr 19, 2024 207.65 208.00 198.55 205.40 205.40 15,484
Apr 18, 2024 213.65 217.15 208.10 209.00 209.00 11,491
Apr 16, 2024 208.95 215.30 208.95 212.75 212.75 18,595
Apr 15, 2024 215.45 215.90 204.65 210.60 210.60 29,050
Apr 12, 2024 221.15 221.80 215.00 216.15 216.15 57,186
Apr 10, 2024 203.00 221.10 203.00 219.55 219.55 211,870
Apr 9, 2024 199.75 206.25 199.30 205.15 205.15 27,143
Apr 8, 2024 209.00 209.00 198.50 199.15 199.15 23,345
Apr 5, 2024 203.00 207.25 203.00 205.20 205.20 4,550
Apr 4, 2024 205.00 206.75 201.45 203.40 203.40 22,740
Apr 3, 2024 203.25 206.50 201.30 204.65 204.65 44,270
Apr 2, 2024 198.05 205.00 198.05 203.25 203.25 78,802
Apr 1, 2024 187.45 200.05 187.45 198.05 198.05 14,354
Mar 28, 2024 189.50 191.35 184.40 185.40 185.40 52,192
Mar 27, 2024 193.25 193.35 183.65 185.45 185.45 23,386
Mar 26, 2024 193.65 195.85 190.20 191.20 191.20 65,001
Mar 22, 2024 186.00 197.85 186.00 194.05 194.05 19,258
Mar 21, 2024 187.55 192.20 187.55 189.40 189.40 19,261
Mar 20, 2024 187.65 191.00 182.55 186.50 186.50 44,485
Mar 19, 2024 183.95 189.25 181.55 183.10 183.10 16,581
Mar 18, 2024 184.95 188.40 184.45 186.90 186.90 6,394
Mar 15, 2024 190.45 193.15 182.10 183.80 183.80 18,630
Mar 14, 2024 178.10 193.05 178.10 189.65 189.65 19,582
Mar 13, 2024 191.25 196.55 178.45 181.55 181.55 69,718
Mar 12, 2024 202.65 202.65 192.95 195.75 195.75 21,845
Mar 11, 2024 203.10 203.10 195.50 195.95 195.95 13,176
Mar 7, 2024 204.05 207.25 202.55 203.10 203.10 10,716
Mar 6, 2024 215.55 215.55 200.30 203.75 203.75 23,723
Mar 5, 2024 208.50 213.20 206.75 211.85 211.85 37,276
Mar 4, 2024 209.70 210.15 205.40 206.45 206.45 24,077
Mar 1, 2024 201.00 208.05 201.00 203.70 203.70 37,302
Feb 29, 2024 196.00 203.10 193.65 200.75 200.75 42,893
Feb 28, 2024 206.00 206.00 195.70 198.55 198.55 30,359
Feb 27, 2024 208.90 209.75 203.00 204.15 204.15 29,919
Feb 26, 2024 208.90 213.70 208.00 208.95 208.95 16,623
Feb 23, 2024 217.90 217.90 208.45 208.80 208.80 23,139
Feb 22, 2024 211.05 212.05 207.50 210.45 210.45 23,266
Feb 21, 2024 210.55 214.75 208.25 209.40 209.40 19,215
Feb 20, 2024 212.40 213.95 209.85 211.00 211.00 30,397
Feb 19, 2024 210.15 217.90 210.00 211.80 211.80 35,770
Feb 16, 2024 215.80 218.55 207.50 208.65 208.65 51,359
Feb 15, 2024 204.95 216.15 203.00 215.25 215.25 51,298
Feb 14, 2024 204.40 204.40 196.85 201.50 201.50 24,097
Feb 13, 2024 202.85 202.90 192.70 201.90 201.90 46,466
Feb 12, 2024 216.35 216.35 199.00 200.90 200.90 59,263
Feb 9, 2024 229.65 231.95 217.70 220.95 220.95 76,470
Feb 8, 2024 234.35 235.45 229.00 230.45 230.45 19,624
Feb 7, 2024 239.55 240.85 231.65 232.55 232.55 38,882
Feb 6, 2024 230.00 240.00 226.80 237.75 237.75 37,678
Feb 5, 2024 235.05 237.00 228.00 229.95 229.95 56,434
Feb 2, 2024 238.95 243.00 231.90 235.30 235.30 50,316
Feb 1, 2024 238.65 238.65 228.10 232.35 232.35 85,780
Jan 31, 2024 241.50 243.35 234.55 236.70 236.70 87,218
Jan 30, 2024 228.50 244.00 222.05 239.95 239.95 171,006
Jan 29, 2024 233.65 237.95 225.85 228.20 228.20 19,770
Jan 25, 2024 234.10 236.70 228.25 233.25 233.25 143,048
Jan 24, 2024 225.05 234.00 222.90 231.95 231.95 90,724
Jan 23, 2024 232.95 240.15 221.90 225.95 225.95 53,934
Jan 19, 2024 225.65 226.90 219.80 220.65 220.65 71,998
Jan 17, 2024 223.10 234.50 218.95 230.95 230.95 195,981
Jan 16, 2024 214.35 224.65 207.45 223.30 223.30 163,418
Jan 15, 2024 217.00 217.00 210.85 212.80 212.80 38,122
Jan 12, 2024 217.05 224.90 214.25 216.35 216.35 51,683
Jan 11, 2024 212.00 219.15 207.50 216.95 216.95 73,882
Jan 10, 2024 205.00 212.95 203.35 208.40 208.40 53,332

Related Tickers

VISASTEEL.BO VISA Steel Limited
47.22
+0.25%
 
MANINDS.BO Man Industries (India) Limited
332.30
-2.92%
 
JAYNECOIND.NS Jayaswal Neco Industries Limited
40.13
-0.50%
 
KRITIKA.NS Kritika Wires Limited
10.84
-2.95%