NSE - Free Realtime Quote INR
Sunflag Iron and Steel Company Limited (SUNFLAG.NS)
263.80
+4.65
+(1.79%)
As of 12:53:29 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 259.25 | 269.90 | 258.40 | 263.80 | 263.80 | 187,219 |
| Jun 2, 2025 | 257.50 | 261.35 | 253.20 | 259.15 | 259.15 | 89,033 |
| May 30, 2025 | 267.96 | 269.01 | 258.29 | 260.09 | 260.09 | 260,383 |
| May 29, 2025 | 262.00 | 271.99 | 262.00 | 267.96 | 267.96 | 497,948 |
| May 28, 2025 | 265.00 | 269.00 | 261.46 | 262.21 | 262.21 | 154,695 |
| May 27, 2025 | 267.95 | 273.01 | 265.55 | 270.01 | 270.01 | 197,926 |
| May 26, 2025 | 268.65 | 273.63 | 265.00 | 267.26 | 267.26 | 150,641 |
| May 23, 2025 | 266.70 | 269.97 | 263.08 | 266.65 | 266.65 | 93,154 |
| May 22, 2025 | 267.90 | 269.86 | 262.00 | 265.70 | 265.70 | 83,407 |
| May 21, 2025 | 264.77 | 269.00 | 260.69 | 266.24 | 266.24 | 108,140 |
| May 20, 2025 | 275.30 | 276.90 | 263.50 | 264.77 | 264.77 | 235,086 |
| May 19, 2025 | 260.60 | 277.01 | 256.02 | 272.76 | 272.76 | 614,678 |
| May 16, 2025 | 259.95 | 263.90 | 255.33 | 259.56 | 259.56 | 218,223 |
| May 15, 2025 | 255.00 | 264.23 | 252.49 | 259.15 | 259.15 | 276,159 |
| May 14, 2025 | 246.05 | 257.15 | 244.49 | 253.94 | 253.94 | 366,824 |
| May 13, 2025 | 239.00 | 246.64 | 235.72 | 242.02 | 242.02 | 213,971 |
| May 12, 2025 | 231.00 | 244.00 | 231.00 | 238.69 | 238.69 | 183,238 |
| May 9, 2025 | 220.00 | 230.00 | 218.08 | 225.94 | 225.94 | 135,889 |
| May 8, 2025 | 229.20 | 232.20 | 221.00 | 223.71 | 223.71 | 94,620 |
| May 7, 2025 | 227.92 | 234.58 | 224.44 | 229.02 | 229.02 | 103,179 |
| May 6, 2025 | 243.35 | 245.05 | 225.50 | 226.53 | 226.53 | 127,178 |
| May 5, 2025 | 234.72 | 243.98 | 232.41 | 242.42 | 242.42 | 80,810 |
| May 2, 2025 | 233.31 | 239.98 | 233.26 | 233.50 | 233.50 | 91,618 |
| Apr 30, 2025 | 240.40 | 243.03 | 232.60 | 233.86 | 233.86 | 103,447 |
| Apr 29, 2025 | 247.40 | 249.90 | 239.50 | 240.46 | 240.46 | 92,175 |
| Apr 28, 2025 | 244.75 | 248.98 | 242.54 | 245.24 | 245.24 | 69,039 |
| Apr 25, 2025 | 253.87 | 254.80 | 242.22 | 246.17 | 246.17 | 129,211 |
| Apr 24, 2025 | 259.70 | 261.01 | 250.83 | 253.06 | 253.06 | 147,756 |
| Apr 23, 2025 | 261.74 | 261.74 | 250.05 | 257.97 | 257.97 | 188,845 |
| Apr 22, 2025 | 255.20 | 264.22 | 253.22 | 259.91 | 259.91 | 340,736 |
| Apr 21, 2025 | 251.85 | 255.00 | 250.01 | 253.84 | 253.84 | 134,986 |
| Apr 17, 2025 | 253.40 | 256.45 | 247.00 | 250.85 | 250.85 | 172,855 |
| Apr 16, 2025 | 241.67 | 252.30 | 239.61 | 249.74 | 249.74 | 277,511 |
| Apr 15, 2025 | 235.80 | 242.50 | 233.00 | 241.67 | 241.67 | 179,874 |
| Apr 11, 2025 | 230.00 | 238.80 | 230.00 | 232.21 | 232.21 | 180,353 |
| Apr 9, 2025 | 225.10 | 228.34 | 222.09 | 225.20 | 225.20 | 90,545 |
| Apr 8, 2025 | 229.15 | 233.93 | 220.00 | 227.31 | 227.31 | 176,734 |
| Apr 7, 2025 | 197.00 | 226.41 | 196.37 | 221.18 | 221.18 | 459,022 |
| Apr 4, 2025 | 259.67 | 260.00 | 245.47 | 245.47 | 245.47 | 223,094 |
| Apr 3, 2025 | 244.40 | 258.69 | 242.00 | 258.39 | 258.39 | 497,013 |
| Apr 2, 2025 | 236.05 | 247.61 | 233.11 | 246.38 | 246.38 | 186,018 |
| Apr 1, 2025 | 232.99 | 239.60 | 226.81 | 235.82 | 235.82 | 119,507 |
| Mar 28, 2025 | 232.00 | 241.99 | 232.00 | 234.76 | 234.76 | 100,822 |
| Mar 27, 2025 | 229.50 | 241.25 | 225.01 | 233.32 | 233.32 | 252,034 |
| Mar 26, 2025 | 243.00 | 244.99 | 229.30 | 229.77 | 229.77 | 150,604 |
| Mar 25, 2025 | 259.70 | 259.70 | 240.54 | 241.37 | 241.37 | 143,433 |
| Mar 24, 2025 | 246.95 | 254.26 | 240.00 | 253.20 | 253.20 | 139,884 |
| Mar 21, 2025 | 235.60 | 246.00 | 235.05 | 242.16 | 242.16 | 95,130 |
| Mar 20, 2025 | 239.75 | 242.15 | 234.05 | 235.60 | 235.60 | 48,182 |
| Mar 19, 2025 | 233.00 | 239.94 | 233.00 | 239.75 | 239.75 | 93,321 |
| Mar 18, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
| Mar 17, 2025 | 225.50 | 232.90 | 218.00 | 220.80 | 220.80 | 47,666 |
| Mar 13, 2025 | 232.00 | 234.24 | 224.00 | 225.29 | 225.29 | 131,166 |
| Mar 12, 2025 | 232.50 | 236.00 | 228.10 | 230.26 | 230.26 | 38,496 |
| Mar 11, 2025 | 236.50 | 236.60 | 228.10 | 232.40 | 232.40 | 69,165 |
| Mar 10, 2025 | 241.00 | 244.95 | 230.50 | 236.85 | 236.85 | 51,337 |
| Mar 7, 2025 | 242.00 | 251.15 | 237.00 | 241.34 | 241.34 | 80,929 |
| Mar 6, 2025 | 234.40 | 240.16 | 231.05 | 240.16 | 240.16 | 79,562 |
| Mar 5, 2025 | 219.00 | 228.73 | 219.00 | 228.73 | 228.73 | 88,403 |
| Mar 4, 2025 | 204.94 | 217.84 | 198.55 | 217.84 | 217.84 | 100,493 |
| Mar 3, 2025 | 209.41 | 214.50 | 199.91 | 207.47 | 207.47 | 137,737 |
| Feb 28, 2025 | 220.00 | 220.00 | 209.41 | 210.44 | 210.44 | 107,778 |
| Feb 27, 2025 | 227.90 | 228.70 | 218.26 | 220.44 | 220.44 | 54,163 |
| Feb 25, 2025 | 227.50 | 232.50 | 224.43 | 225.16 | 225.16 | 36,308 |
| Feb 24, 2025 | 234.05 | 234.05 | 225.80 | 227.87 | 227.87 | 39,816 |
| Feb 21, 2025 | 236.00 | 236.00 | 222.62 | 234.05 | 234.05 | 101,488 |
| Feb 20, 2025 | 220.50 | 232.95 | 220.50 | 228.96 | 228.96 | 73,770 |
| Feb 19, 2025 | 218.15 | 228.00 | 212.00 | 223.20 | 223.20 | 49,177 |
| Feb 18, 2025 | 220.90 | 223.00 | 213.00 | 217.61 | 217.61 | 31,654 |
| Feb 17, 2025 | 226.70 | 226.70 | 217.30 | 219.04 | 219.04 | 76,177 |
| Feb 14, 2025 | 239.00 | 239.00 | 218.00 | 222.12 | 222.12 | 88,357 |
| Feb 13, 2025 | 217.82 | 228.71 | 217.05 | 228.68 | 228.68 | 69,646 |
| Feb 12, 2025 | 217.31 | 222.00 | 206.44 | 217.82 | 217.82 | 80,603 |
| Feb 11, 2025 | 230.50 | 230.50 | 216.04 | 217.31 | 217.31 | 103,313 |
| Feb 10, 2025 | 235.75 | 240.99 | 225.10 | 227.42 | 227.42 | 100,501 |
| Feb 7, 2025 | 241.35 | 244.00 | 233.00 | 235.73 | 235.73 | 81,256 |
| Feb 6, 2025 | 242.10 | 242.10 | 235.10 | 236.90 | 236.90 | 53,205 |
| Feb 5, 2025 | 239.40 | 244.47 | 231.10 | 244.09 | 244.09 | 193,785 |
| Feb 4, 2025 | 223.99 | 232.83 | 219.25 | 232.83 | 232.83 | 109,420 |
| Feb 3, 2025 | 223.01 | 226.80 | 220.00 | 221.75 | 221.75 | 61,758 |
| Feb 1, 2025 | 237.00 | 238.90 | 226.00 | 229.02 | 229.02 | 54,791 |
| Jan 31, 2025 | 222.25 | 236.00 | 220.00 | 235.00 | 235.00 | 81,172 |
| Jan 30, 2025 | 228.20 | 235.90 | 221.00 | 225.00 | 225.00 | 181,448 |
| Jan 29, 2025 | 237.75 | 243.95 | 226.50 | 228.05 | 228.05 | 239,870 |
| Jan 28, 2025 | 245.00 | 257.00 | 237.75 | 237.75 | 237.75 | 57,146 |
| Jan 27, 2025 | 259.10 | 261.00 | 250.25 | 250.25 | 250.25 | 112,302 |
| Jan 24, 2025 | 270.00 | 276.00 | 260.00 | 263.40 | 263.40 | 101,310 |
| Jan 23, 2025 | 272.00 | 278.40 | 269.50 | 271.50 | 271.50 | 40,781 |
| Jan 22, 2025 | 282.50 | 284.50 | 265.90 | 272.10 | 272.10 | 135,266 |
| Jan 21, 2025 | 288.00 | 294.75 | 277.30 | 279.90 | 279.90 | 170,551 |
| Jan 20, 2025 | 291.00 | 296.45 | 285.70 | 287.00 | 287.00 | 114,714 |
| Jan 17, 2025 | 289.90 | 298.75 | 285.00 | 290.50 | 290.50 | 95,874 |
| Jan 16, 2025 | 285.55 | 294.90 | 283.15 | 287.80 | 287.80 | 85,500 |
| Jan 15, 2025 | 287.00 | 294.70 | 281.20 | 286.15 | 286.15 | 99,056 |
| Jan 14, 2025 | 275.15 | 287.00 | 267.35 | 284.20 | 284.20 | 179,628 |
| Jan 13, 2025 | 282.95 | 287.50 | 275.15 | 275.15 | 275.15 | 114,358 |
| Jan 10, 2025 | 296.70 | 297.00 | 280.10 | 289.60 | 289.60 | 218,860 |
| Jan 9, 2025 | 300.75 | 305.00 | 290.10 | 294.85 | 294.85 | 159,326 |
| Jan 8, 2025 | 295.00 | 311.45 | 290.10 | 300.75 | 300.75 | 448,634 |
| Jan 7, 2025 | 305.00 | 308.30 | 294.00 | 297.55 | 297.55 | 296,837 |
| Jan 6, 2025 | 305.45 | 305.45 | 283.00 | 301.45 | 301.45 | 828,967 |
| Jan 3, 2025 | 277.10 | 290.95 | 275.20 | 290.95 | 290.95 | 346,353 |
| Jan 2, 2025 | 276.80 | 277.10 | 260.00 | 277.10 | 277.10 | 360,158 |
| Jan 1, 2025 | 257.80 | 263.95 | 246.15 | 263.95 | 263.95 | 120,359 |
| Dec 31, 2024 | 257.60 | 257.60 | 245.21 | 251.38 | 251.38 | 184,253 |
| Dec 30, 2024 | 256.80 | 268.02 | 255.05 | 258.12 | 258.12 | 597,033 |
| Dec 27, 2024 | 269.00 | 269.38 | 251.03 | 256.72 | 256.72 | 739,346 |
| Dec 26, 2024 | 285.00 | 285.05 | 265.15 | 267.44 | 267.44 | 677,412 |
| Dec 24, 2024 | 280.00 | 288.40 | 278.81 | 283.51 | 283.51 | 883,376 |
| Dec 23, 2024 | 286.00 | 286.52 | 272.84 | 279.05 | 279.05 | 847,955 |
| Dec 20, 2024 | 284.99 | 306.00 | 277.25 | 282.98 | 282.98 | 6,651,950 |
| Dec 19, 2024 | 272.70 | 287.50 | 267.10 | 284.88 | 284.88 | 2,142,246 |
| Dec 18, 2024 | 274.74 | 277.43 | 266.25 | 272.70 | 272.70 | 817,166 |
| Dec 17, 2024 | 277.34 | 278.05 | 269.73 | 270.68 | 270.68 | 716,746 |
| Dec 16, 2024 | 276.00 | 284.00 | 269.10 | 277.34 | 277.34 | 2,339,823 |
| Dec 13, 2024 | 254.00 | 280.00 | 250.41 | 275.02 | 275.02 | 4,540,405 |
| Dec 12, 2024 | 257.38 | 263.00 | 252.39 | 256.36 | 256.36 | 1,985,164 |
| Dec 11, 2024 | 226.65 | 263.40 | 226.65 | 259.72 | 259.72 | 8,404,781 |
| Dec 10, 2024 | 222.30 | 227.21 | 208.15 | 221.37 | 221.37 | 1,681,025 |
| Dec 9, 2024 | 217.00 | 225.00 | 216.58 | 222.73 | 222.73 | 319,130 |
| Dec 6, 2024 | 216.00 | 220.27 | 215.00 | 216.57 | 216.57 | 243,919 |
| Dec 5, 2024 | 217.34 | 217.54 | 214.50 | 215.22 | 215.22 | 148,601 |
| Dec 4, 2024 | 215.61 | 220.98 | 213.50 | 216.59 | 216.59 | 135,187 |
| Dec 3, 2024 | 214.20 | 219.90 | 214.00 | 215.61 | 215.61 | 193,433 |
| Dec 2, 2024 | 213.00 | 216.98 | 212.99 | 216.02 | 216.02 | 260,781 |
| Nov 29, 2024 | 208.30 | 218.80 | 204.51 | 213.93 | 213.93 | 544,541 |
| Nov 28, 2024 | 202.50 | 207.80 | 202.41 | 205.19 | 205.19 | 162,242 |
| Nov 27, 2024 | 200.11 | 204.00 | 200.11 | 202.99 | 202.99 | 95,876 |
| Nov 26, 2024 | 199.60 | 204.70 | 198.50 | 200.11 | 200.11 | 95,654 |
| Nov 25, 2024 | 199.50 | 202.29 | 198.41 | 200.12 | 200.12 | 138,177 |
| Nov 22, 2024 | 195.19 | 197.30 | 193.32 | 196.67 | 196.67 | 120,332 |
| Nov 21, 2024 | 197.92 | 198.06 | 188.15 | 194.59 | 194.59 | 266,014 |
| Nov 19, 2024 | 198.10 | 202.95 | 196.10 | 197.92 | 197.92 | 113,216 |
| Nov 18, 2024 | 197.99 | 202.50 | 192.00 | 197.26 | 197.26 | 359,701 |
| Nov 14, 2024 | 199.40 | 204.75 | 197.10 | 197.99 | 197.99 | 128,762 |
| Nov 13, 2024 | 207.64 | 207.64 | 197.00 | 198.46 | 198.46 | 210,477 |
| Nov 12, 2024 | 212.95 | 215.00 | 203.00 | 204.57 | 204.57 | 131,094 |
| Nov 11, 2024 | 214.00 | 216.27 | 210.15 | 212.29 | 212.29 | 145,250 |
| Nov 8, 2024 | 212.25 | 218.81 | 209.81 | 214.90 | 214.90 | 181,904 |
| Nov 7, 2024 | 215.00 | 216.00 | 212.20 | 213.86 | 213.86 | 150,439 |
| Nov 6, 2024 | 216.00 | 217.35 | 210.40 | 215.07 | 215.07 | 265,546 |
| Nov 5, 2024 | 200.65 | 225.00 | 200.65 | 213.96 | 213.96 | 675,603 |
| Nov 4, 2024 | 206.30 | 208.31 | 201.28 | 202.69 | 202.69 | 65,796 |
| Nov 1, 2024 | 204.00 | 208.48 | 203.20 | 206.30 | 206.30 | 37,763 |
| Oct 31, 2024 | 204.70 | 207.90 | 203.45 | 204.71 | 204.71 | 72,057 |
| Oct 30, 2024 | 204.00 | 208.34 | 202.30 | 205.08 | 205.08 | 118,264 |
| Oct 29, 2024 | 201.00 | 204.49 | 198.41 | 203.43 | 203.43 | 108,253 |
| Oct 28, 2024 | 199.95 | 205.55 | 195.72 | 200.12 | 200.12 | 162,833 |
| Oct 25, 2024 | 201.30 | 202.00 | 194.00 | 198.50 | 198.50 | 231,445 |
| Oct 24, 2024 | 203.46 | 204.00 | 197.00 | 199.31 | 199.31 | 138,480 |
| Oct 23, 2024 | 202.00 | 206.39 | 198.61 | 202.00 | 202.00 | 242,891 |
| Oct 22, 2024 | 213.00 | 213.00 | 199.00 | 201.86 | 201.86 | 477,385 |
| Oct 21, 2024 | 219.50 | 220.70 | 211.00 | 212.75 | 212.75 | 167,855 |
| Oct 18, 2024 | 211.65 | 220.80 | 209.10 | 218.65 | 218.65 | 209,016 |
| Oct 17, 2024 | 222.90 | 223.25 | 213.55 | 214.88 | 214.88 | 176,776 |
| Oct 16, 2024 | 223.00 | 225.10 | 221.20 | 222.66 | 222.66 | 89,702 |
| Oct 15, 2024 | 225.99 | 226.90 | 223.00 | 223.78 | 223.78 | 155,760 |
| Oct 14, 2024 | 227.60 | 230.00 | 221.80 | 227.34 | 227.34 | 260,843 |
| Oct 11, 2024 | 218.55 | 228.00 | 218.10 | 222.37 | 222.37 | 348,084 |
| Oct 10, 2024 | 220.35 | 223.40 | 216.25 | 217.55 | 217.55 | 166,087 |
| Oct 9, 2024 | 217.00 | 225.76 | 216.61 | 218.73 | 218.73 | 254,621 |
| Oct 8, 2024 | 213.95 | 218.01 | 209.42 | 217.22 | 217.22 | 235,742 |
| Oct 7, 2024 | 228.79 | 228.79 | 209.01 | 211.65 | 211.65 | 497,873 |
| Oct 4, 2024 | 230.01 | 239.37 | 225.81 | 229.14 | 229.14 | 519,814 |
| Oct 3, 2024 | 240.00 | 243.33 | 226.77 | 229.81 | 229.81 | 600,022 |
| Oct 1, 2024 | 244.09 | 246.13 | 236.80 | 243.81 | 243.81 | 371,676 |
| Sep 30, 2024 | 243.00 | 249.50 | 241.81 | 244.09 | 244.09 | 485,382 |
| Sep 27, 2024 | 246.00 | 249.00 | 241.14 | 242.52 | 242.52 | 457,851 |
| Sep 26, 2024 | 243.60 | 248.40 | 238.21 | 246.15 | 246.15 | 1,220,705 |
| Sep 25, 2024 | 228.00 | 243.00 | 228.00 | 240.15 | 240.15 | 1,621,324 |
| Sep 24, 2024 | 216.00 | 229.80 | 216.00 | 227.95 | 227.95 | 1,443,862 |
| Sep 23, 2024 | 215.85 | 218.00 | 211.11 | 217.28 | 217.28 | 315,841 |
| Sep 20, 2024 | 208.60 | 215.00 | 208.03 | 213.90 | 213.90 | 341,107 |
| Sep 19, 2024 | 214.90 | 215.88 | 206.10 | 208.44 | 208.44 | 229,989 |
| Sep 18, 2024 | 214.67 | 218.00 | 211.64 | 213.97 | 213.97 | 308,746 |
| Sep 17, 2024 | 220.40 | 221.75 | 212.55 | 214.65 | 214.65 | 384,920 |
| Sep 16, 2024 | 214.00 | 220.00 | 212.77 | 218.96 | 218.96 | 557,827 |
| Sep 13, 2024 | 208.90 | 215.69 | 208.74 | 212.77 | 212.77 | 265,036 |
| Sep 12, 2024 | 208.00 | 211.34 | 206.32 | 208.24 | 208.24 | 253,795 |
| Sep 11, 2024 | 211.30 | 211.40 | 206.00 | 207.26 | 207.26 | 192,158 |
| Sep 10, 2024 | 207.65 | 214.00 | 205.88 | 210.85 | 210.85 | 1,208,247 |
| Sep 9, 2024 | 206.60 | 207.98 | 203.00 | 205.29 | 205.29 | 275,494 |
| Sep 6, 2024 | 210.60 | 211.35 | 205.79 | 208.12 | 208.12 | 217,890 |
| Sep 5, 2024 | 212.00 | 213.60 | 208.10 | 209.49 | 209.49 | 251,053 |
| Sep 4, 2024 | 210.00 | 212.00 | 205.25 | 209.84 | 209.84 | 353,048 |
| Sep 3, 2024 | 216.06 | 216.20 | 211.35 | 212.26 | 212.26 | 238,602 |
| Sep 2, 2024 | 216.00 | 218.97 | 212.04 | 214.79 | 214.79 | 253,105 |
| Aug 30, 2024 | 217.35 | 219.95 | 213.85 | 215.25 | 215.25 | 302,673 |
| Aug 29, 2024 | 223.00 | 224.95 | 216.50 | 217.35 | 217.35 | 346,056 |
| Aug 28, 2024 | 231.10 | 231.20 | 223.90 | 224.85 | 224.85 | 211,823 |
| Aug 27, 2024 | 232.50 | 233.70 | 228.00 | 230.10 | 230.10 | 192,538 |
| Aug 26, 2024 | 232.00 | 238.35 | 231.20 | 232.60 | 232.60 | 562,011 |
| Aug 23, 2024 | 228.55 | 233.95 | 224.05 | 231.40 | 231.40 | 242,749 |
| Aug 22, 2024 | 223.50 | 232.90 | 221.95 | 227.45 | 227.45 | 470,985 |
| Aug 21, 2024 | 219.70 | 223.10 | 219.70 | 221.25 | 221.25 | 171,941 |
| Aug 20, 2024 | 223.45 | 223.45 | 218.70 | 219.70 | 219.70 | 173,702 |
| Aug 19, 2024 | 215.30 | 223.25 | 215.30 | 220.20 | 220.20 | 328,217 |
| Aug 16, 2024 | 215.50 | 219.00 | 213.05 | 215.25 | 215.25 | 263,114 |
| Aug 14, 2024 | 221.45 | 221.50 | 213.45 | 214.40 | 214.40 | 214,341 |
| Aug 13, 2024 | 228.00 | 231.40 | 217.90 | 219.30 | 219.30 | 297,844 |
| Aug 12, 2024 | 234.70 | 234.70 | 224.95 | 229.85 | 229.85 | 244,936 |
| Aug 9, 2024 | 239.65 | 240.80 | 234.10 | 235.00 | 235.00 | 313,918 |
| Aug 8, 2024 | 239.40 | 241.60 | 236.05 | 237.10 | 237.10 | 230,946 |
| Aug 7, 2024 | 240.15 | 243.05 | 236.10 | 240.45 | 240.45 | 232,737 |
| Aug 6, 2024 | 238.45 | 245.10 | 233.30 | 235.45 | 235.45 | 480,978 |
| Aug 5, 2024 | 251.15 | 251.15 | 234.05 | 236.70 | 236.70 | 730,989 |
| Aug 2, 2024 | 265.85 | 265.85 | 257.30 | 258.55 | 258.55 | 578,511 |
| Aug 1, 2024 | 257.50 | 274.95 | 252.80 | 264.30 | 264.30 | 3,213,533 |
| Jul 31, 2024 | 248.12 | 257.38 | 248.11 | 252.66 | 252.66 | 506,771 |
| Jul 30, 2024 | 245.70 | 251.90 | 244.69 | 248.12 | 248.12 | 252,610 |
| Jul 29, 2024 | 249.35 | 252.20 | 245.25 | 246.66 | 246.66 | 271,728 |
| Jul 26, 2024 | 252.00 | 255.80 | 247.50 | 249.35 | 249.35 | 308,286 |
| Jul 25, 2024 | 242.79 | 252.95 | 242.10 | 250.63 | 250.63 | 373,302 |
| Jul 24, 2024 | 242.90 | 254.40 | 242.75 | 246.51 | 246.51 | 329,506 |
| Jul 23, 2024 | 246.90 | 248.59 | 233.10 | 242.53 | 242.53 | 583,039 |
| Jul 22, 2024 | 245.00 | 250.50 | 241.23 | 245.98 | 245.98 | 256,711 |
| Jul 19, 2024 | 243.45 | 261.80 | 243.45 | 247.62 | 247.62 | 1,492,688 |
| Jul 18, 2024 | 249.99 | 253.53 | 242.35 | 243.16 | 243.16 | 425,050 |
| Jul 16, 2024 | 256.80 | 258.91 | 250.00 | 250.32 | 250.32 | 335,706 |
| Jul 15, 2024 | 265.95 | 266.04 | 256.01 | 256.80 | 256.80 | 326,406 |
| Jul 12, 2024 | 259.95 | 271.79 | 254.37 | 265.09 | 265.09 | 827,860 |
| Jul 11, 2024 | 266.30 | 266.70 | 258.00 | 259.21 | 259.21 | 375,599 |
| Jul 10, 2024 | 261.26 | 265.39 | 252.14 | 264.36 | 264.36 | 914,613 |
| Jul 9, 2024 | 265.00 | 265.20 | 260.00 | 261.08 | 261.08 | 580,335 |
| Jul 8, 2024 | 265.00 | 274.79 | 262.60 | 265.84 | 265.84 | 1,410,838 |
| Jul 5, 2024 | 258.40 | 265.00 | 252.70 | 260.84 | 260.84 | 2,268,770 |
| Jul 4, 2024 | 235.00 | 268.00 | 234.90 | 252.20 | 252.20 | 10,765,950 |
| Jul 3, 2024 | 237.70 | 241.39 | 230.63 | 233.30 | 233.30 | 790,037 |
| Jul 2, 2024 | 227.16 | 245.25 | 224.75 | 234.09 | 234.09 | 4,458,966 |
| Jul 1, 2024 | 213.80 | 231.35 | 213.01 | 225.01 | 225.01 | 1,410,643 |
| Jun 28, 2024 | 212.50 | 213.95 | 210.05 | 212.97 | 212.97 | 139,558 |
| Jun 27, 2024 | 215.80 | 216.28 | 210.05 | 211.48 | 211.48 | 170,363 |
| Jun 26, 2024 | 217.39 | 217.39 | 212.57 | 214.57 | 214.57 | 224,643 |
| Jun 25, 2024 | 214.90 | 222.70 | 213.92 | 215.09 | 215.09 | 494,930 |
| Jun 24, 2024 | 213.56 | 215.00 | 208.99 | 213.73 | 213.73 | 151,819 |
| Jun 21, 2024 | 214.70 | 217.80 | 211.33 | 214.84 | 214.84 | 187,305 |
| Jun 20, 2024 | 214.35 | 218.44 | 212.60 | 213.90 | 213.90 | 346,491 |
| Jun 19, 2024 | 218.87 | 218.88 | 212.34 | 213.58 | 213.58 | 168,838 |
| Jun 18, 2024 | 212.57 | 219.75 | 212.10 | 217.27 | 217.27 | 519,328 |
| Jun 14, 2024 | 210.10 | 218.50 | 210.10 | 212.57 | 212.57 | 304,886 |
| Jun 13, 2024 | 212.40 | 216.00 | 208.60 | 210.02 | 210.02 | 153,353 |
| Jun 12, 2024 | 211.80 | 215.00 | 208.43 | 212.32 | 212.32 | 210,238 |
| Jun 11, 2024 | 211.22 | 215.00 | 209.60 | 211.65 | 211.65 | 142,614 |
| Jun 10, 2024 | 209.55 | 212.25 | 207.13 | 209.25 | 209.25 | 125,646 |
| Jun 7, 2024 | 207.45 | 208.35 | 204.35 | 206.70 | 206.70 | 126,771 |
| Jun 6, 2024 | 202.10 | 211.00 | 202.00 | 207.00 | 207.00 | 154,775 |
| Jun 5, 2024 | 189.50 | 202.00 | 186.10 | 200.30 | 200.30 | 164,864 |
| Jun 4, 2024 | 209.00 | 209.00 | 182.20 | 186.90 | 186.90 | 505,789 |
| Jun 3, 2024 | 220.00 | 221.15 | 210.00 | 211.50 | 211.50 | 291,489 |
Related Tickers
RSTL.BO Riddhi Steel and Tube Limited
102.90
0.00%
USHAMART.NS Usha Martin Limited
313.85
+1.93%
PRAKASH.NS Prakash Industries Limited
161.92
-1.49%
RATNAVEER.NS Ratnaveer Precision Engineering Limited
152.56
-0.50%
GPIL.NS Godawari Power & Ispat Limited
192.79
-0.41%
MAHSEAMLES.NS Maharashtra Seamless Limited
680.50
-3.14%
SARDAEN.NS Sarda Energy & Minerals Limited
438.10
+0.96%
SHYAMMETL.NS Shyam Metalics and Energy Limited
864.15
-0.73%
MANINDS.NS Man Industries (India) Limited
392.65
-2.63%
MAITHANALL.NS Maithan Alloys Limited
1,131.00
+0.94%