NSE - Delayed Quote INR

Sunflag Iron and Steel Company Limited (SUNFLAG.NS)

Compare
245.47
-12.92
(-5.00%)
At close: 3:28:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025259.67260.00245.47245.47245.47223,094
Apr 3, 2025244.40258.69242.00258.39258.39497,013
Apr 2, 2025236.05247.61233.11246.38246.38186,018
Apr 1, 2025232.99239.60226.81235.82235.82119,507
Mar 28, 2025232.00241.99232.00234.76234.76100,822
Mar 27, 2025229.50241.25225.01233.32233.32252,034
Mar 26, 2025243.00244.99229.30229.77229.77150,604
Mar 25, 2025259.70259.70240.54241.37241.37143,433
Mar 24, 2025246.95254.26240.00253.20253.20139,884
Mar 21, 2025235.60246.00235.05242.16242.1695,130
Mar 20, 2025239.75242.15234.05235.60235.6048,182
Mar 19, 2025233.00239.94233.00239.75239.7593,321
Mar 18, 2025220.80220.80220.80220.80220.80-
Mar 17, 2025225.50232.90218.00220.80220.8047,666
Mar 13, 2025232.00234.24224.00225.29225.29131,166
Mar 12, 2025232.50236.00228.10230.26230.2638,496
Mar 11, 2025236.50236.60228.10232.40232.4069,165
Mar 10, 2025241.00244.95230.50236.85236.8551,337
Mar 7, 2025242.00251.15237.00241.34241.3480,929
Mar 6, 2025234.40240.16231.05240.16240.1679,562
Mar 5, 2025219.00228.73219.00228.73228.7388,403
Mar 4, 2025204.94217.84198.55217.84217.84100,493
Mar 3, 2025209.41214.50199.91207.47207.47137,737
Feb 28, 2025220.00220.00209.41210.44210.44107,778
Feb 27, 2025227.90228.70218.26220.44220.4454,163
Feb 25, 2025227.50232.50224.43225.16225.1636,308
Feb 24, 2025234.05234.05225.80227.87227.8739,816
Feb 21, 2025236.00236.00222.62234.05234.05101,488
Feb 20, 2025220.50232.95220.50228.96228.9673,770
Feb 19, 2025218.15228.00212.00223.20223.2049,177
Feb 18, 2025220.90223.00213.00217.61217.6131,654
Feb 17, 2025226.70226.70217.30219.04219.0476,177
Feb 14, 2025239.00239.00218.00222.12222.1288,357
Feb 13, 2025217.82228.71217.05228.68228.6869,646
Feb 12, 2025217.31222.00206.44217.82217.8280,603
Feb 11, 2025230.50230.50216.04217.31217.31103,313
Feb 10, 2025235.75240.99225.10227.42227.42100,501
Feb 7, 2025241.35244.00233.00235.73235.7381,256
Feb 6, 2025242.10242.10235.10236.90236.9053,205
Feb 5, 2025239.40244.47231.10244.09244.09193,785
Feb 4, 2025223.99232.83219.25232.83232.83109,420
Feb 3, 2025223.01226.80220.00221.75221.7561,758
Feb 1, 2025237.00238.90226.00229.02229.0254,791
Jan 31, 2025222.25236.00220.00235.00235.0081,172
Jan 30, 2025228.20235.90221.00225.00225.00181,448
Jan 29, 2025237.75243.95226.50228.05228.05239,870
Jan 28, 2025245.00257.00237.75237.75237.7557,146
Jan 27, 2025259.10261.00250.25250.25250.25112,302
Jan 24, 2025270.00276.00260.00263.40263.40101,310
Jan 23, 2025272.00278.40269.50271.50271.5040,781
Jan 22, 2025282.50284.50265.90272.10272.10135,266
Jan 21, 2025288.00294.75277.30279.90279.90170,551
Jan 20, 2025291.00296.45285.70287.00287.00114,714
Jan 17, 2025289.90298.75285.00290.50290.5095,874
Jan 16, 2025285.55294.90283.15287.80287.8085,500
Jan 15, 2025287.00294.70281.20286.15286.1599,056
Jan 14, 2025275.15287.00267.35284.20284.20179,628
Jan 13, 2025282.95287.50275.15275.15275.15114,358
Jan 10, 2025296.70297.00280.10289.60289.60218,860
Jan 9, 2025300.75305.00290.10294.85294.85159,326
Jan 8, 2025295.00311.45290.10300.75300.75448,634
Jan 7, 2025305.00308.30294.00297.55297.55296,837
Jan 6, 2025305.45305.45283.00301.45301.45828,967
Jan 3, 2025277.10290.95275.20290.95290.95346,353
Jan 2, 2025276.80277.10260.00277.10277.10360,158
Jan 1, 2025257.80263.95246.15263.95263.95120,359
Dec 31, 2024257.60257.60245.21251.38251.38184,253
Dec 30, 2024256.80268.02255.05258.12258.12597,033
Dec 27, 2024269.00269.38251.03256.72256.72739,346
Dec 26, 2024285.00285.05265.15267.44267.44677,412
Dec 24, 2024280.00288.40278.81283.51283.51883,376
Dec 23, 2024286.00286.52272.84279.05279.05847,955
Dec 20, 2024284.99306.00277.25282.98282.986,651,950
Dec 19, 2024272.70287.50267.10284.88284.882,142,246
Dec 18, 2024274.74277.43266.25272.70272.70817,166
Dec 17, 2024277.34278.05269.73270.68270.68716,746
Dec 16, 2024276.00284.00269.10277.34277.342,339,823
Dec 13, 2024254.00280.00250.41275.02275.024,540,405
Dec 12, 2024257.38263.00252.39256.36256.361,985,164
Dec 11, 2024226.65263.40226.65259.72259.728,404,781
Dec 10, 2024222.30227.21208.15221.37221.371,681,025
Dec 9, 2024217.00225.00216.58222.73222.73319,130
Dec 6, 2024216.00220.27215.00216.57216.57243,919
Dec 5, 2024217.34217.54214.50215.22215.22148,601
Dec 4, 2024215.61220.98213.50216.59216.59135,187
Dec 3, 2024214.20219.90214.00215.61215.61193,433
Dec 2, 2024213.00216.98212.99216.02216.02260,781
Nov 29, 2024208.30218.80204.51213.93213.93544,541
Nov 28, 2024202.50207.80202.41205.19205.19162,242
Nov 27, 2024200.11204.00200.11202.99202.9995,876
Nov 26, 2024199.60204.70198.50200.11200.1195,654
Nov 25, 2024199.50202.29198.41200.12200.12138,177
Nov 22, 2024195.19197.30193.32196.67196.67120,332
Nov 21, 2024197.92198.06188.15194.59194.59266,014
Nov 19, 2024198.10202.95196.10197.92197.92113,216
Nov 18, 2024197.99202.50192.00197.26197.26359,701
Nov 14, 2024199.40204.75197.10197.99197.99128,762
Nov 13, 2024207.64207.64197.00198.46198.46210,477
Nov 12, 2024212.95215.00203.00204.57204.57131,094
Nov 11, 2024214.00216.27210.15212.29212.29145,250
Nov 8, 2024212.25218.81209.81214.90214.90181,904
Nov 7, 2024215.00216.00212.20213.86213.86150,439
Nov 6, 2024216.00217.35210.40215.07215.07265,546
Nov 5, 2024200.65225.00200.65213.96213.96675,603
Nov 4, 2024206.30208.31201.28202.69202.6965,796
Nov 1, 2024204.00208.48203.20206.30206.3037,763
Oct 31, 2024204.70207.90203.45204.71204.7172,057
Oct 30, 2024204.00208.34202.30205.08205.08118,264
Oct 29, 2024201.00204.49198.41203.43203.43108,253
Oct 28, 2024199.95205.55195.72200.12200.12162,833
Oct 25, 2024201.30202.00194.00198.50198.50231,445
Oct 24, 2024203.46204.00197.00199.31199.31138,480
Oct 23, 2024202.00206.39198.61202.00202.00242,891
Oct 22, 2024213.00213.00199.00201.86201.86477,385
Oct 21, 2024219.50220.70211.00212.75212.75167,855
Oct 18, 2024211.65220.80209.10218.65218.65209,016
Oct 17, 2024222.90223.25213.55214.88214.88176,776
Oct 16, 2024223.00225.10221.20222.66222.6689,702
Oct 15, 2024225.99226.90223.00223.78223.78155,760
Oct 14, 2024227.60230.00221.80227.34227.34260,843
Oct 11, 2024218.55228.00218.10222.37222.37348,084
Oct 10, 2024220.35223.40216.25217.55217.55166,087
Oct 9, 2024217.00225.76216.61218.73218.73254,621
Oct 8, 2024213.95218.01209.42217.22217.22235,742
Oct 7, 2024228.79228.79209.01211.65211.65497,873
Oct 4, 2024230.01239.37225.81229.14229.14519,814
Oct 3, 2024240.00243.33226.77229.81229.81600,022
Oct 1, 2024244.09246.13236.80243.81243.81371,676
Sep 30, 2024243.00249.50241.81244.09244.09485,382
Sep 27, 2024246.00249.00241.14242.52242.52457,851
Sep 26, 2024243.60248.40238.21246.15246.151,220,705
Sep 25, 2024228.00243.00228.00240.15240.151,621,324
Sep 24, 2024216.00229.80216.00227.95227.951,443,862
Sep 23, 2024215.85218.00211.11217.28217.28315,841
Sep 20, 2024208.60215.00208.03213.90213.90341,107
Sep 19, 2024214.90215.88206.10208.44208.44229,989
Sep 18, 2024214.67218.00211.64213.97213.97308,746
Sep 17, 2024220.40221.75212.55214.65214.65384,920
Sep 16, 2024214.00220.00212.77218.96218.96557,827
Sep 13, 2024208.90215.69208.74212.77212.77265,036
Sep 12, 2024208.00211.34206.32208.24208.24253,795
Sep 11, 2024211.30211.40206.00207.26207.26192,158
Sep 10, 2024207.65214.00205.88210.85210.851,208,247
Sep 9, 2024206.60207.98203.00205.29205.29275,494
Sep 6, 2024210.60211.35205.79208.12208.12217,890
Sep 5, 2024212.00213.60208.10209.49209.49251,053
Sep 4, 2024210.00212.00205.25209.84209.84353,048
Sep 3, 2024216.06216.20211.35212.26212.26238,602
Sep 2, 2024216.00218.97212.04214.79214.79253,105
Aug 30, 2024217.35219.95213.85215.25215.25302,673
Aug 29, 2024223.00224.95216.50217.35217.35346,056
Aug 28, 2024231.10231.20223.90224.85224.85211,823
Aug 27, 2024232.50233.70228.00230.10230.10192,538
Aug 26, 2024232.00238.35231.20232.60232.60562,011
Aug 23, 2024228.55233.95224.05231.40231.40242,749
Aug 22, 2024223.50232.90221.95227.45227.45470,985
Aug 21, 2024219.70223.10219.70221.25221.25171,941
Aug 20, 2024223.45223.45218.70219.70219.70173,702
Aug 19, 2024215.30223.25215.30220.20220.20328,217
Aug 16, 2024215.50219.00213.05215.25215.25263,114
Aug 14, 2024221.45221.50213.45214.40214.40214,341
Aug 13, 2024228.00231.40217.90219.30219.30297,844
Aug 12, 2024234.70234.70224.95229.85229.85244,936
Aug 9, 2024239.65240.80234.10235.00235.00313,918
Aug 8, 2024239.40241.60236.05237.10237.10230,946
Aug 7, 2024240.15243.05236.10240.45240.45232,737
Aug 6, 2024238.45245.10233.30235.45235.45480,978
Aug 5, 2024251.15251.15234.05236.70236.70730,989
Aug 2, 2024265.85265.85257.30258.55258.55578,511
Aug 1, 2024257.50274.95252.80264.30264.303,213,533
Jul 31, 2024248.12257.38248.11252.66252.66506,771
Jul 30, 2024245.70251.90244.69248.12248.12252,610
Jul 29, 2024249.35252.20245.25246.66246.66271,728
Jul 26, 2024252.00255.80247.50249.35249.35308,286
Jul 25, 2024242.79252.95242.10250.63250.63373,302
Jul 24, 2024242.90254.40242.75246.51246.51329,506
Jul 23, 2024246.90248.59233.10242.53242.53583,039
Jul 22, 2024245.00250.50241.23245.98245.98256,711
Jul 19, 2024243.45261.80243.45247.62247.621,492,688
Jul 18, 2024249.99253.53242.35243.16243.16425,050
Jul 16, 2024256.80258.91250.00250.32250.32335,706
Jul 15, 2024265.95266.04256.01256.80256.80326,406
Jul 12, 2024259.95271.79254.37265.09265.09827,860
Jul 11, 2024266.30266.70258.00259.21259.21375,599
Jul 10, 2024261.26265.39252.14264.36264.36914,613
Jul 9, 2024265.00265.20260.00261.08261.08580,335
Jul 8, 2024265.00274.79262.60265.84265.841,410,838
Jul 5, 2024258.40265.00252.70260.84260.842,268,770
Jul 4, 2024235.00268.00234.90252.20252.2010,765,950
Jul 3, 2024237.70241.39230.63233.30233.30790,037
Jul 2, 2024227.16245.25224.75234.09234.094,458,966
Jul 1, 2024213.80231.35213.01225.01225.011,410,643
Jun 28, 2024212.50213.95210.05212.97212.97139,558
Jun 27, 2024215.80216.28210.05211.48211.48170,363
Jun 26, 2024217.39217.39212.57214.57214.57224,643
Jun 25, 2024214.90222.70213.92215.09215.09494,930
Jun 24, 2024213.56215.00208.99213.73213.73151,819
Jun 21, 2024214.70217.80211.33214.84214.84187,305
Jun 20, 2024214.35218.44212.60213.90213.90346,491
Jun 19, 2024218.87218.88212.34213.58213.58168,838
Jun 18, 2024212.57219.75212.10217.27217.27519,328
Jun 14, 2024210.10218.50210.10212.57212.57304,886
Jun 13, 2024212.40216.00208.60210.02210.02153,353
Jun 12, 2024211.80215.00208.43212.32212.32210,238
Jun 11, 2024211.22215.00209.60211.65211.65142,614
Jun 10, 2024209.55212.25207.13209.25209.25125,646
Jun 7, 2024207.45208.35204.35206.70206.70126,771
Jun 6, 2024202.10211.00202.00207.00207.00154,775
Jun 5, 2024189.50202.00186.10200.30200.30164,864
Jun 4, 2024209.00209.00182.20186.90186.90505,789
Jun 3, 2024220.00221.15210.00211.50211.50291,489
May 31, 2024208.95215.50207.80211.20211.20174,448
May 30, 2024210.20210.90208.00208.95208.9586,562
May 29, 2024209.50214.90207.95210.80210.80118,577
May 28, 2024215.70217.40208.50209.65209.65258,939
May 27, 2024224.50224.50214.55215.70215.70319,258
May 24, 2024224.95236.05221.50226.60226.60696,301
May 23, 2024226.65227.70221.95224.60224.60233,217
May 22, 2024223.70233.40216.70228.00228.001,561,563
May 21, 2024211.00226.00208.55222.70222.701,023,812
May 17, 2024204.90209.20204.85207.10207.10153,585
May 16, 2024205.60207.85202.80204.10204.10130,617
May 15, 2024205.30209.30203.50204.40204.40123,962
May 14, 2024201.80207.90201.40206.55206.55164,134
May 13, 2024202.50203.60198.15202.15202.15114,355
May 10, 2024202.75205.25199.20202.80202.80116,928
May 9, 2024205.55206.10198.10200.55200.55163,291
May 8, 2024206.85210.40203.60204.65204.65220,932
May 7, 2024209.35210.60204.05206.85206.85157,719
May 6, 2024215.00216.15207.90209.35209.35212,699
May 3, 2024220.00220.45212.60214.05214.05289,396
May 2, 2024218.20222.55217.45218.60218.60340,076
Apr 30, 2024215.95226.05214.70218.35218.351,062,940
Apr 29, 2024215.95217.10213.10215.00215.00202,594
Apr 26, 2024217.60220.05212.85214.35214.35301,416
Apr 25, 2024219.70222.25215.20216.40216.40753,078
Apr 24, 2024210.50219.35210.00214.75214.75717,395
Apr 23, 2024209.90211.55206.10208.35208.35392,086
Apr 22, 2024208.00214.45208.00210.85210.85330,418
Apr 19, 2024205.05208.55198.95205.30205.30542,138
Apr 18, 2024214.50217.80208.15209.10209.10459,048
Apr 16, 2024208.40215.95207.60213.20213.20185,129
Apr 15, 2024211.80216.20204.00210.75210.75470,439
Apr 12, 2024219.50221.80215.20216.35216.35696,925
Apr 10, 2024205.00221.55203.00219.50219.502,648,790
Apr 9, 2024199.40206.45199.30204.85204.85328,285
Apr 8, 2024209.00209.00198.30199.10199.10341,455
Apr 5, 2024203.25207.10202.80205.85205.85181,708
Apr 4, 2024207.60207.80201.35203.50203.50135,426

Related Tickers

SARDAEN.NS Sarda Energy & Minerals Limited
495.75
-6.27%
 
SHYAMCENT.NS Shyam Century Ferrous Limited
8.17
+4.88%
 
JAIBALAJI.NS Jai Balaji Industries Limited
132.61
-5.24%
 
LLOYDSENT.NS Lloyds Enterprises Limited
49.72
-2.05%
 
BHARATWIRE.NS Bharat Wire Ropes Limited
194.09
-4.11%
 
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
424.45
-5.07%
 
LLOYDSME.NS Lloyds Metals and Energy Limited
1,239.80
-6.11%
 
GOODLUCK.NS Goodluck India Limited
712.60
-5.27%
 
VENUSPIPES.NS Venus Pipes and Tubes Limited
1,225.85
-3.74%
 
MANINDS.NS Man Industries (India) Limited
277.25
-5.60%