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
2023-12-29 212.40 212.75 206.95 209.35 0.6M
2023-12-28 214.25 217.90 211.50 212.60 0.5M
2023-12-27 213.90 222.00 211.95 214.10 0.6M
2023-12-26 211.10 218.50 210.55 213.80 0.7M
2023-12-22 213.45 217.95 208.00 209.95 0.6M
2023-12-21 197.50 216.00 197.50 212.40 0.7M
2023-12-20 224.10 226.00 201.00 204.55 1.1M
2023-12-19 226.00 229.45 221.90 224.25 0.7M
2023-12-18 224.00 232.00 220.30 226.30 1.9M
2023-12-15 202.00 229.50 200.50 222.50 8.2M
2023-12-14 204.95 205.30 200.00 201.10 0.2M
2023-12-13 201.00 203.50 199.35 201.90 0.3M
2023-12-12 207.05 208.10 198.95 199.75 0.4M
2023-12-11 208.05 210.95 205.70 206.65 0.4M
2023-12-08 209.00 210.40 205.55 206.70 0.5M
2023-12-07 208.90 210.10 206.15 208.60 0.8M
2023-12-06 203.70 210.80 200.70 205.95 1.3M
2023-12-05 204.00 207.65 200.35 203.45 1.7M
2023-12-04 196.50 202.30 193.30 199.30 0.6M
2023-12-01 195.60 198.45 192.00 193.25 0.2M
2023-11-30 194.70 196.80 193.90 194.45 0.1M
2023-11-29 198.60 199.65 193.50 194.45 0.2M
2023-11-28 194.60 202.10 194.60 197.05 0.4M
2023-11-24 197.25 198.55 192.95 194.60 0.4M
2023-11-23 202.30 202.90 195.60 196.40 0.6M
2023-11-22 205.35 208.40 199.75 202.05 0.8M
2023-11-21 188.25 208.00 188.10 204.40 1.8M
2023-11-20 195.30 195.45 187.05 187.75 0.2M
2023-11-17 200.00 201.75 193.10 194.40 0.3M
2023-11-16 196.80 205.00 196.40 199.95 1.6M
2023-11-15 180.00 198.90 176.95 196.10 1.5M
2023-11-13 179.15 179.15 176.50 177.35 0.1M
2023-11-12 176.95 180.05 176.00 179.40 0.1M
2023-11-10 176.85 176.95 173.25 175.00 0.1M
2023-11-09 179.40 179.85 175.85 177.35 0.1M
2023-11-08 178.15 181.65 177.70 178.60 0.2M
2023-11-07 178.75 182.00 175.45 178.15 0.2M
2023-11-06 176.00 179.00 174.40 177.85 0.2M
2023-11-03 174.75 178.75 173.05 175.05 0.2M
2023-11-02 169.10 175.05 168.95 173.85 0.2M
2023-11-01 172.60 172.60 166.45 167.80 0.2M
2023-10-31 169.45 175.25 169.45 171.35 0.2M
2023-10-30 173.00 174.00 168.05 169.20 0.2M
2023-10-27 167.00 175.20 167.00 172.50 0.3M
2023-10-26 166.00 166.45 159.05 164.55 0.4M
2023-10-25 172.40 176.85 165.05 167.50 0.4M
2023-10-23 182.90 183.30 170.25 171.90 0.4M
2023-10-20 189.00 191.40 180.85 181.50 0.6M
2023-10-19 197.15 197.60 189.15 190.35 0.5M
2023-10-18 201.05 202.70 196.30 197.80 0.3M
2023-10-17 195.55 204.25 195.55 200.10 0.6M
2023-10-16 197.15 197.45 193.65 194.25 0.2M
2023-10-13 198.50 199.90 195.75 196.70 0.2M
2023-10-12 196.90 201.65 196.20 199.25 0.4M
2023-10-11 199.90 201.25 194.95 195.80 0.4M
2023-10-10 193.40 199.95 192.15 198.35 0.3M
2023-10-09 197.00 197.00 191.05 191.65 0.2M
2023-10-06 192.40 198.80 192.40 197.20 0.2M
2023-10-05 192.35 196.40 191.05 191.45 0.2M
2023-10-04 195.40 195.50 190.00 191.55 0.2M
2023-10-03 199.30 200.90 194.05 195.40 0.2M
2023-09-29 201.90 202.55 199.00 199.30 0.1M
2023-09-28 200.30 202.70 197.10 200.55 0.2M
2023-09-27 200.75 200.80 198.40 199.65 0.1M
2023-09-26 199.90 203.75 198.50 199.20 0.2M
2023-09-25 200.90 202.00 198.10 199.00 0.1M
2023-09-22 199.60 202.65 197.70 199.40 0.2M
2023-09-21 201.40 203.30 198.00 201.20 0.1M
2023-09-20 203.00 204.95 201.00 201.40 0.1M
2023-09-18 208.75 208.80 202.05 203.25 0.2M
2023-09-15 205.80 211.00 201.50 208.80 0.5M
2023-09-14 201.95 208.20 201.75 204.40 0.4M
2023-09-13 200.00 205.10 195.05 199.70 0.5M
2023-09-12 216.40 216.95 197.95 199.20 0.7M
2023-09-11 215.15 219.25 212.60 214.95 0.5M
2023-09-08 218.00 220.00 213.25 214.85 0.6M
2023-09-07 205.45 218.85 202.50 216.15 1.8M
2023-09-06 207.30 207.60 203.10 205.45 0.3M
2023-09-05 206.85 209.00 202.35 206.55 0.4M
2023-09-04 206.50 209.30 204.80 205.65 0.4M
2023-09-01 202.00 213.25 202.00 204.60 1.2M
2023-08-31 208.00 211.50 198.10 200.90 0.6M
2023-08-30 205.80 209.95 203.30 206.35 0.6M
2023-08-29 199.45 204.95 199.40 204.00 0.3M
2023-08-28 197.85 202.50 196.75 197.95 0.3M
2023-08-25 201.50 203.95 197.10 197.85 0.3M
2023-08-24 204.70 208.45 200.00 201.50 0.4M
2023-08-23 198.00 206.95 198.00 203.20 0.7M
2023-08-22 200.00 204.35 196.20 196.80 0.5M
2023-08-21 199.95 207.50 194.90 199.65 0.5M
2023-08-18 196.00 204.00 195.90 199.95 0.7M
2023-08-17 201.95 207.00 194.80 196.10 0.6M
2023-08-16 201.00 207.25 199.35 200.70 0.5M
2023-08-14 208.00 212.00 195.45 203.10 1.5M
2023-08-11 217.00 219.85 212.90 216.95 0.6M
2023-08-10 242.25 243.70 210.90 214.75 2.4M
2023-08-09 240.05 243.70 236.25 242.20 0.6M
2023-08-08 242.40 242.80 234.25 240.05 0.9M
2023-08-07 241.60 248.50 239.60 242.35 1.0M
2023-08-04 245.00 245.65 240.85 242.30 0.7M
2023-08-03 241.45 244.50 237.00 243.20 0.7M
2023-08-02 241.95 248.80 232.20 241.80 2.8M
2023-08-01 231.25 242.00 230.05 240.60 2.1M
2023-07-31 221.90 237.50 220.80 229.15 2.3M
2023-07-28 215.20 223.00 212.80 222.20 0.6M
2023-07-27 218.00 219.00 213.10 215.05 0.3M
2023-07-26 221.85 222.95 214.00 216.90 0.3M
2023-07-25 225.50 225.55 219.00 222.00 0.6M
2023-07-24 210.00 228.30 210.00 223.90 1.6M
2023-07-21 219.00 219.00 206.05 209.05 0.7M
2023-07-20 222.30 224.50 217.10 218.60 0.6M
2023-07-19 219.60 224.60 214.00 221.50 0.9M
2023-07-18 225.15 225.95 214.35 218.45 0.7M
2023-07-17 220.55 231.90 219.55 225.30 2.2M
2023-07-14 203.90 220.95 203.90 219.55 3.0M
2023-07-13 215.00 218.50 193.30 201.55 3.0M
2023-07-12 203.50 218.00 202.65 215.75 2.1M
2023-07-11 201.00 205.00 197.65 202.95 0.7M
2023-07-10 197.40 205.35 193.40 200.70 1.8M
2023-07-07 187.00 200.95 186.30 197.35 2.7M
2023-07-06 190.45 197.00 186.10 187.90 1.7M
2023-07-05 171.00 196.80 171.00 190.45 7.1M
2023-07-04 169.00 173.50 168.05 170.40 1.1M
2023-07-03 161.20 173.40 160.55 168.55 1.6M
2023-06-30 161.50 163.60 160.00 160.75 0.2M
2023-06-28 162.90 163.80 160.20 162.15 0.2M
2023-06-27 162.80 164.45 161.45 163.25 0.2M
2023-06-26 157.80 165.70 155.40 162.20 1.0M
2023-06-23 158.60 160.60 157.00 157.75 0.2M
2023-06-22 164.25 164.75 158.25 160.80 0.2M
2023-06-21 161.20 165.80 161.10 164.25 0.3M
2023-06-20 163.60 165.70 160.20 161.15 0.7M
2023-06-19 167.55 168.00 162.95 165.15 0.3M
2023-06-16 166.00 169.90 166.00 167.55 1.0M
2023-06-15 157.30 169.00 156.00 166.45 2.0M
2023-06-14 158.00 161.15 155.55 156.05 0.6M
2023-06-13 148.00 159.00 146.00 156.70 1.2M
2023-06-12 152.00 152.00 146.85 147.55 0.4M
2023-06-09 151.60 153.45 149.15 151.50 0.4M
2023-06-08 147.00 155.50 146.70 151.05 1.1M
2023-06-07 146.40 147.45 144.00 146.45 0.5M
2023-06-06 142.70 147.40 142.70 145.95 0.7M
2023-06-05 145.20 146.85 138.75 142.10 0.6M
2023-06-02 144.50 149.15 143.75 144.55 0.5M
2023-06-01 145.70 146.95 143.25 143.50 0.2M
2023-05-31 146.90 152.85 143.55 145.65 0.6M
2023-05-30 160.00 160.00 146.00 146.85 1.5M
2023-05-29 169.65 169.95 162.95 163.85 0.5M
2023-05-26 166.10 169.85 166.10 168.75 0.4M
2023-05-25 165.05 166.35 162.65 165.55 0.3M
2023-05-24 167.05 169.00 164.10 165.05 0.2M
2023-05-23 168.80 172.10 166.10 166.85 0.4M
2023-05-22 167.60 170.60 164.85 168.55 0.4M
2023-05-19 167.80 169.30 162.30 166.75 0.4M
2023-05-18 167.00 169.10 165.20 166.10 0.3M
2023-05-17 166.90 168.50 161.25 165.80 0.6M
2023-05-16 171.30 172.45 165.00 166.45 0.4M
2023-05-15 173.85 173.85 169.55 170.95 0.6M
2023-05-12 171.35 175.00 167.80 173.40 1.0M
2023-05-11 168.95 176.30 164.55 171.00 2.6M
2023-05-10 156.50 173.35 156.50 168.60 5.0M
2023-05-09 154.30 158.00 153.75 155.10 0.4M
2023-05-08 152.95 155.00 151.65 153.80 0.3M
2023-05-05 155.75 155.95 151.55 152.15 0.2M
2023-05-04 156.70 157.00 153.55 155.40 0.2M
2023-05-03 152.80 158.60 151.60 156.30 0.5M
2023-05-02 149.80 156.80 149.75 153.35 0.9M
2023-04-28 146.80 149.80 146.80 148.85 0.3M
2023-04-27 145.25 147.80 145.25 146.20 0.1M
2023-04-26 146.80 147.90 145.80 146.25 0.2M
2023-04-25 148.20 149.55 145.55 146.60 0.2M
2023-04-24 147.35 148.35 145.05 147.30 0.2M
2023-04-21 151.00 151.00 145.55 146.85 0.3M
2023-04-20 148.75 151.40 146.25 150.40 0.4M
2023-04-19 151.70 153.45 147.10 147.85 0.5M
2023-04-18 155.00 157.30 150.25 151.55 0.6M
2023-04-17 152.00 155.80 150.05 154.25 0.4M
2023-04-13 152.90 153.80 151.45 152.45 0.3M
2023-04-12 148.80 153.90 148.40 152.55 0.9M
2023-04-11 148.30 149.50 147.05 148.05 0.3M
2023-04-10 145.50 149.75 145.50 147.90 0.4M
2023-04-06 147.95 148.30 144.25 145.75 0.5M
2023-04-05 148.20 150.00 147.00 147.45 0.4M
2023-04-03 147.35 149.50 146.70 148.40 0.4M
2023-03-31 149.70 151.45 146.60 147.45 0.6M
2023-03-29 150.90 152.00 147.25 148.35 0.6M
2023-03-28 150.00 151.00 145.05 150.40 0.7M
2023-03-27 148.90 151.55 146.75 148.60 1.7M
2023-03-24 148.30 149.90 145.60 147.90 0.8M
2023-03-23 147.15 150.45 143.75 148.55 1.0M
2023-03-22 153.90 153.90 145.10 145.85 1.1M
2023-03-21 155.10 158.20 149.10 152.20 2.0M
2023-03-20 152.50 162.85 150.80 153.10 8.4M
2023-03-17 142.00 150.60 142.00 149.70 2.0M
2023-03-16 141.00 142.40 135.15 140.20 0.5M
2023-03-15 141.00 143.70 139.65 140.45 0.3M
2023-03-14 138.80 141.40 135.50 139.85 0.5M
2023-03-13 143.25 147.50 136.50 137.45 0.7M
2023-03-10 141.20 144.70 139.30 143.65 0.5M
2023-03-09 145.10 148.40 142.90 143.65 0.8M
2023-03-08 141.60 146.15 138.85 144.45 0.6M
2023-03-06 138.15 144.40 136.55 141.90 1.0M
2023-03-03 136.10 139.80 134.85 137.35 0.6M
2023-03-02 131.50 136.00 130.50 135.30 0.7M
2023-03-01 131.50 134.90 129.85 130.95 0.8M
2023-02-28 130.75 133.10 127.85 131.15 0.8M
2023-02-27 137.05 137.95 128.65 130.55 1.5M
2023-02-24 141.05 142.00 137.15 139.15 0.4M
2023-02-23 139.20 142.50 137.70 140.05 0.5M
2023-02-22 143.20 143.85 137.55 138.55 0.5M
2023-02-21 141.10 144.35 138.15 143.10 1.0M
2023-02-20 143.80 151.00 138.65 140.35 2.3M
2023-02-17 140.50 144.40 138.90 143.35 0.8M
2023-02-16 139.35 144.00 138.10 140.65 0.9M
2023-02-15 139.30 141.80 137.50 139.05 0.6M
2023-02-14 139.80 142.85 136.00 140.30 0.8M
2023-02-13 142.60 143.80 138.00 139.30 0.6M
2023-02-10 147.40 148.70 141.45 143.35 1.6M
2023-02-09 134.50 149.00 132.25 147.95 4.3M
2023-02-08 126.35 139.20 125.75 133.90 2.3M
2023-02-07 132.80 134.20 124.30 125.70 0.8M
2023-02-06 132.15 134.80 129.80 132.10 0.5M
2023-02-03 134.55 136.15 126.05 132.15 1.3M
2023-02-02 134.00 137.90 132.75 133.95 0.8M
2023-02-01 137.35 143.50 130.05 134.25 1.7M
2023-01-31 130.80 137.85 129.05 136.65 1.0M
2023-01-30 130.00 134.70 128.10 130.85 1.4M
2023-01-27 141.10 142.20 128.50 132.80 1.9M
2023-01-25 138.60 146.05 137.65 141.10 4.7M
2023-01-24 130.00 139.80 129.70 138.00 2.3M
2023-01-23 131.50 132.30 128.65 130.00 1.0M
2023-01-20 135.05 135.95 129.50 130.85 1.0M
2023-01-19 131.00 136.40 128.75 134.55 1.8M
2023-01-18 135.25 135.60 131.00 131.60 1.4M
2023-01-17 134.05 139.40 131.50 135.20 3.3M
2023-01-16 129.90 135.60 127.95 133.35 3.1M
2023-01-13 116.05 131.60 115.75 129.90 6.3M
2023-01-12 119.10 119.10 115.50 116.00 0.4M
2023-01-11 117.45 119.20 117.05 118.45 0.6M
2023-01-10 116.50 120.45 115.55 116.85 1.3M
2023-01-09 113.85 118.20 113.65 116.40 0.7M
2023-01-06 114.60 116.10 112.00 113.00 0.6M
2023-01-05 114.60 116.50 111.55 115.05 1.1M
2023-01-04 121.55 121.75 112.75 113.60 1.4M
2023-01-03 123.75 123.90 118.55 121.00 1.6M
2023-01-02 113.00 124.60 113.00 122.95 2.7M