Sunflag Iron and Steel Co

SFLG
🏛️ india →
256.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.60 71.00 68.45 69.45 0.2M
2021-12-30 69.00 69.25 68.00 68.60 0.1M
2021-12-29 68.75 69.00 67.00 68.45 0.1M
2021-12-28 67.90 69.25 67.65 68.75 0.1M
2021-12-27 67.00 68.45 66.50 67.35 0.1M
2021-12-24 69.65 69.65 66.20 66.80 0.1M
2021-12-23 67.95 69.20 67.90 68.55 0.1M
2021-12-22 67.95 67.95 66.75 67.50 0.1M
2021-12-21 65.70 68.00 65.25 65.80 0.1M
2021-12-20 68.95 68.95 63.90 64.90 0.3M
2021-12-17 71.00 71.25 68.00 68.55 0.2M
2021-12-16 71.85 73.00 70.65 70.95 0.1M
2021-12-15 72.85 73.85 71.15 71.80 0.1M
2021-12-14 74.20 74.70 72.55 72.85 0.1M
2021-12-13 74.00 75.20 73.75 74.00 0.1M
2021-12-10 73.80 74.25 73.05 73.75 0.1M
2021-12-09 73.00 74.30 71.70 73.65 0.3M
2021-12-08 72.00 73.25 72.00 72.60 0.2M
2021-12-07 70.80 72.00 69.90 71.55 0.3M
2021-12-06 71.80 72.30 69.20 69.90 0.2M
2021-12-03 70.55 72.30 70.25 70.60 0.2M
2021-12-02 69.75 72.00 68.35 71.00 0.4M
2021-12-01 68.80 69.25 67.10 68.30 0.2M
2021-11-30 68.50 70.55 67.05 67.75 0.3M
2021-11-29 70.50 71.05 67.00 67.80 0.3M
2021-11-26 74.00 75.50 71.10 71.70 0.2M
2021-11-25 76.40 76.40 74.15 75.10 0.1M
2021-11-24 75.80 76.70 74.80 75.30 0.2M
2021-11-23 72.80 75.40 72.05 74.50 0.2M
2021-11-22 75.35 76.40 70.75 72.80 0.3M
2021-11-18 78.00 78.60 75.00 75.35 0.3M
2021-11-17 78.75 79.20 77.00 77.25 0.2M
2021-11-16 79.70 80.75 78.45 78.75 0.2M
2021-11-15 82.75 82.75 79.10 79.65 0.4M
2021-11-12 82.80 82.80 80.00 81.55 0.2M
2021-11-11 82.00 82.90 81.50 81.85 0.2M
2021-11-10 81.50 82.70 81.50 81.75 0.2M
2021-11-09 81.80 83.50 81.05 82.95 0.4M
2021-11-08 81.80 81.95 80.50 81.30 0.3M
2021-11-04 80.15 81.05 80.05 80.75 0.1M
2021-11-03 79.30 81.50 78.90 80.15 0.5M
2021-11-02 79.85 80.15 77.10 78.70 0.2M
2021-11-01 79.10 81.20 78.75 79.50 0.3M
2021-10-29 79.00 80.25 77.70 78.45 0.2M
2021-10-28 80.60 80.85 78.30 78.70 0.3M
2021-10-27 81.90 82.05 79.80 79.95 0.4M
2021-10-26 79.90 82.40 79.75 81.60 0.5M
2021-10-25 81.10 81.85 78.00 79.35 0.4M
2021-10-22 83.40 84.00 80.55 81.10 0.4M
2021-10-21 84.65 85.00 82.10 82.65 0.4M
2021-10-20 87.00 87.35 83.15 83.95 0.7M
2021-10-19 87.40 89.40 84.15 86.75 2.1M
2021-10-18 85.05 88.70 85.00 86.80 1.8M
2021-10-14 82.75 86.30 82.75 83.60 0.9M
2021-10-13 82.50 84.85 82.50 82.75 0.6M
2021-10-12 82.95 83.40 82.10 82.45 0.3M
2021-10-11 83.40 84.35 82.55 82.75 0.3M
2021-10-08 83.25 85.00 82.40 82.75 0.4M
2021-10-07 83.20 84.45 82.30 82.60 0.2M
2021-10-06 86.00 86.40 83.00 83.20 0.4M
2021-10-05 86.45 88.35 85.10 85.60 0.9M
2021-10-04 82.60 86.70 81.60 86.05 2.0M
2021-10-01 80.25 85.80 80.25 82.00 1.1M
2021-09-30 82.60 82.80 81.55 81.90 0.3M
2021-09-29 79.35 83.80 78.90 82.05 1.0M
2021-09-28 78.80 80.00 77.50 79.35 0.3M
2021-09-27 78.10 80.00 78.00 78.60 0.4M
2021-09-24 82.40 82.40 78.20 78.85 0.5M
2021-09-23 81.55 82.35 80.50 80.80 0.3M
2021-09-22 79.00 82.25 78.75 80.75 0.6M
2021-09-21 80.00 80.25 76.55 78.75 0.7M
2021-09-20 82.95 82.95 79.70 80.15 0.5M
2021-09-17 82.20 84.10 79.65 83.50 0.8M
2021-09-16 82.90 83.25 81.85 82.00 0.4M
2021-09-15 82.50 83.85 81.70 82.40 0.5M
2021-09-14 82.40 83.25 81.70 82.00 0.4M
2021-09-13 83.55 84.05 81.70 82.20 0.4M
2021-09-09 81.60 84.00 81.60 83.05 0.3M
2021-09-08 83.40 83.65 82.50 82.85 0.5M
2021-09-07 84.10 85.10 82.30 82.95 0.4M
2021-09-06 85.30 85.30 83.20 84.00 0.5M
2021-09-03 86.55 86.90 84.35 84.85 0.7M
2021-09-02 83.55 86.75 83.55 86.10 0.8M
2021-09-01 83.55 85.20 83.50 84.05 0.8M
2021-08-31 86.00 86.65 83.75 84.20 0.8M
2021-08-30 81.80 87.50 81.75 86.65 1.5M
2021-08-27 81.10 82.60 80.70 81.10 0.5M
2021-08-26 81.30 82.45 80.60 81.10 0.4M
2021-08-25 82.25 83.15 80.80 81.30 0.5M
2021-08-24 80.05 83.25 80.05 81.80 1.1M
2021-08-23 82.50 83.30 77.40 80.00 1.5M
2021-08-20 83.05 84.45 80.70 81.45 1.0M
2021-08-18 89.00 89.60 85.50 86.20 0.9M
2021-08-17 91.45 91.80 87.55 88.30 1.3M
2021-08-16 87.10 93.75 86.20 91.10 3.0M
2021-08-13 87.30 91.60 86.35 87.40 1.7M
2021-08-12 86.25 87.90 85.40 86.75 0.8M
2021-08-11 86.00 87.00 80.30 85.60 2.0M
2021-08-10 91.65 92.40 81.00 83.95 1.6M
2021-08-09 94.30 95.85 90.75 91.65 1.0M
2021-08-06 91.80 95.35 91.15 93.35 2.6M
2021-08-05 89.20 92.70 85.20 90.95 1.7M
2021-08-04 91.60 93.90 88.35 89.05 1.4M
2021-08-03 91.80 92.20 89.40 89.95 1.0M
2021-08-02 93.50 94.75 90.30 90.75 1.4M
2021-07-30 93.45 95.55 90.10 91.90 2.3M
2021-07-29 89.20 96.65 89.20 93.20 8.8M
2021-07-28 88.60 90.00 84.70 88.70 1.7M
2021-07-27 87.95 91.00 86.25 88.10 2.7M
2021-07-26 84.35 89.85 83.90 87.00 3.1M
2021-07-23 88.10 88.30 83.80 84.40 2.0M
2021-07-22 81.55 89.00 81.55 87.60 6.5M
2021-07-20 82.00 82.70 80.45 80.95 0.6M
2021-07-19 81.65 84.40 81.10 82.20 0.7M
2021-07-16 83.75 84.50 81.60 82.55 0.7M
2021-07-15 84.15 84.85 82.70 83.25 1.0M
2021-07-14 82.20 86.40 81.70 83.60 2.1M
2021-07-13 82.70 83.90 81.10 81.50 0.5M
2021-07-12 84.20 84.50 80.80 81.70 1.6M
2021-07-09 80.95 83.90 79.90 82.90 1.5M
2021-07-08 83.10 83.70 79.80 80.25 0.9M
2021-07-07 80.20 83.95 79.50 82.80 1.4M
2021-07-06 81.25 82.20 80.10 80.30 0.4M
2021-07-05 82.15 82.55 80.40 81.25 0.5M
2021-07-02 82.35 82.60 81.30 81.70 0.3M
2021-07-01 83.30 83.30 81.75 82.30 0.3M
2021-06-30 84.00 85.00 82.35 82.70 1.2M
2021-06-29 82.70 83.75 80.85 81.40 0.5M
2021-06-28 82.60 84.70 81.50 83.10 0.9M
2021-06-25 80.50 85.75 80.50 82.65 2.5M
2021-06-24 79.60 81.20 79.00 80.05 0.7M
2021-06-23 81.85 82.20 79.50 79.80 0.7M
2021-06-22 83.20 84.30 80.45 81.35 1.0M
2021-06-21 77.90 83.30 76.75 82.50 1.8M
2021-06-18 81.45 81.80 74.85 79.45 1.7M
2021-06-17 82.95 83.90 80.10 80.90 0.9M
2021-06-16 86.05 86.60 82.55 83.00 1.3M
2021-06-15 87.00 88.25 85.50 86.00 1.5M
2021-06-14 83.30 88.25 80.60 86.30 5.0M
2021-06-11 81.90 84.40 80.00 83.30 1.8M
2021-06-10 82.00 82.00 80.35 81.15 0.5M
2021-06-09 82.00 82.40 78.50 80.00 0.5M
2021-06-08 79.90 83.50 79.85 81.25 1.4M
2021-06-07 80.45 80.90 79.50 79.80 0.6M
2021-06-04 81.35 81.35 79.25 79.55 0.5M
2021-06-03 80.40 81.80 79.85 81.00 0.7M
2021-06-02 79.55 80.85 79.05 79.80 0.6M
2021-06-01 82.50 82.50 77.10 78.60 1.1M
2021-05-31 82.00 82.85 80.10 81.80 1.3M
2021-05-28 82.80 86.00 81.20 81.80 1.1M
2021-05-27 82.00 84.00 80.30 81.75 1.0M
2021-05-26 84.90 84.90 81.80 82.15 0.8M
2021-05-25 79.60 86.70 79.60 85.05 5.0M
2021-05-24 80.35 80.80 78.00 78.95 0.7M
2021-05-21 79.75 81.00 79.50 79.60 0.5M
2021-05-20 81.80 81.80 79.25 79.90 0.7M
2021-05-19 83.20 85.35 82.55 83.15 1.0M
2021-05-18 82.95 84.20 81.00 81.45 0.9M
2021-05-17 78.60 83.00 77.45 82.10 1.5M
2021-05-14 83.60 84.40 76.75 78.65 1.8M
2021-05-12 87.25 87.60 80.30 82.70 1.6M
2021-05-11 85.00 89.90 84.05 86.35 2.5M
2021-05-10 90.00 92.70 88.50 89.30 4.4M
2021-05-07 79.50 91.50 79.15 88.85 12.1M
2021-05-06 77.85 80.80 77.25 78.80 1.3M
2021-05-05 78.45 79.95 76.40 77.10 1.2M
2021-05-04 82.15 84.40 76.70 77.80 2.5M
2021-05-03 79.35 83.30 79.00 81.95 3.1M
2021-04-30 77.80 84.40 77.10 80.15 3.8M
2021-04-29 80.00 81.00 78.25 79.05 3.5M
2021-04-28 80.30 80.30 76.50 77.05 2.9M
2021-04-27 71.50 82.40 71.35 80.65 10.1M
2021-04-26 69.80 74.40 68.95 71.10 3.0M
2021-04-23 64.70 71.80 64.70 68.85 3.4M
2021-04-22 63.50 65.50 62.70 64.65 0.6M
2021-04-20 64.20 65.25 62.50 63.00 0.4M
2021-04-19 63.95 63.95 62.15 63.45 0.5M
2021-04-16 65.70 67.35 64.80 65.95 0.9M
2021-04-15 65.20 67.40 63.60 64.30 0.8M
2021-04-13 63.75 66.60 62.30 65.95 0.8M
2021-04-12 69.90 69.90 62.00 62.65 1.3M
2021-04-09 70.70 73.70 70.30 71.50 1.6M
2021-04-08 66.95 75.60 66.55 71.40 7.1M
2021-04-07 64.50 68.00 64.20 66.40 0.8M
2021-04-06 66.35 67.80 63.80 64.25 0.7M
2021-04-05 67.35 69.35 63.20 65.55 1.2M
2021-04-01 63.20 69.45 63.00 67.95 2.0M
2021-03-31 62.50 65.30 60.65 62.65 0.5M
2021-03-30 62.80 64.50 62.05 62.55 0.4M
2021-03-26 58.90 63.00 57.75 61.50 0.7M
2021-03-25 58.65 59.00 56.60 57.70 0.3M
2021-03-24 61.30 61.30 58.70 59.10 0.3M
2021-03-23 60.80 61.80 59.80 60.00 0.2M
2021-03-22 61.30 61.80 60.50 60.80 0.3M
2021-03-19 59.45 61.95 57.80 61.20 0.5M
2021-03-18 62.20 63.80 59.40 60.45 0.4M
2021-03-17 63.05 64.10 61.50 61.75 0.4M
2021-03-16 64.20 64.90 63.20 63.60 0.3M
2021-03-15 63.95 64.20 61.00 63.60 0.5M
2021-03-12 66.20 66.25 63.40 63.55 0.4M
2021-03-10 64.95 66.20 63.30 65.10 0.4M
2021-03-09 66.65 66.95 64.05 64.65 0.3M
2021-03-08 66.70 68.35 65.60 66.10 0.3M
2021-03-05 68.20 68.55 65.55 66.20 0.4M
2021-03-04 67.05 68.80 67.00 67.85 0.4M
2021-03-03 69.80 71.45 67.65 68.30 1.4M
2021-03-02 65.05 71.40 64.70 69.15 3.8M
2021-03-01 64.95 65.60 64.00 64.55 0.4M
2021-02-26 64.20 65.50 63.00 64.05 0.8M
2021-02-25 64.65 65.80 63.95 64.40 0.5M
2021-02-24 63.85 65.20 62.35 64.00 0.3M
2021-02-23 64.00 64.90 62.70 63.65 0.7M
2021-02-22 64.00 65.85 62.60 63.05 0.5M
2021-02-19 64.00 65.60 63.25 64.15 0.7M
2021-02-18 64.00 65.00 63.30 64.25 0.4M
2021-02-17 64.95 65.10 63.00 63.50 0.4M
2021-02-16 63.95 66.80 63.55 64.95 1.9M
2021-02-15 63.90 65.00 63.00 63.45 1.1M
2021-02-12 62.50 64.40 61.55 63.00 0.6M
2021-02-11 63.50 64.35 62.50 63.55 0.4M
2021-02-10 62.00 64.40 62.00 63.35 0.5M
2021-02-09 63.90 64.30 61.45 61.60 0.3M
2021-02-08 61.65 64.95 61.20 63.90 0.8M
2021-02-05 61.30 62.35 60.20 61.15 0.3M
2021-02-04 62.10 62.65 60.20 60.90 0.3M
2021-02-03 58.00 63.50 57.05 62.05 1.0M
2021-02-02 58.75 60.25 57.30 57.75 0.4M
2021-02-01 57.00 58.25 55.50 57.55 0.4M
2021-01-29 57.30 59.00 56.30 56.85 0.2M
2021-01-28 55.00 58.95 54.80 56.90 0.2M
2021-01-27 56.05 58.30 56.05 56.95 0.2M
2021-01-25 58.95 60.50 55.55 56.85 0.3M
2021-01-22 59.00 60.70 57.25 58.35 0.3M
2021-01-21 62.25 62.25 59.05 59.25 0.5M
2021-01-20 62.25 62.80 61.25 61.75 0.2M
2021-01-19 60.00 63.20 60.00 61.95 0.3M
2021-01-18 62.60 63.20 58.60 59.85 0.7M
2021-01-15 64.00 65.50 62.55 62.85 0.7M
2021-01-14 65.90 65.90 62.80 63.50 0.5M
2021-01-13 66.80 67.60 64.85 65.85 0.4M
2021-01-12 65.95 69.35 64.95 66.30 0.6M
2021-01-11 68.70 68.70 65.10 65.85 0.5M
2021-01-08 69.90 70.50 67.40 68.05 0.6M
2021-01-07 67.40 72.00 67.35 69.35 1.5M
2021-01-06 69.25 70.40 65.40 66.45 1.1M
2021-01-05 70.40 70.80 68.10 68.80 1.0M
2021-01-04 64.95 72.60 64.50 71.10 9.3M
2021-01-01 60.20 65.00 59.80 64.05 1.6M