Sunflag Iron and Steel Company Limited (500404.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 213.65 | 217.15 | 208.10 | 209.00 | 209.00 | 11,491 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 208.95 | 215.30 | 208.95 | 212.75 | 212.75 | 18,595 |
| 15 Apr 2024 | 215.45 | 215.90 | 204.65 | 210.60 | 210.60 | 29,050 |
| 12 Apr 2024 | 221.15 | 221.80 | 215.00 | 216.15 | 216.15 | 57,186 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 203.00 | 221.10 | 203.00 | 219.55 | 219.55 | 211,870 |
| 09 Apr 2024 | 199.75 | 206.25 | 199.30 | 205.15 | 205.15 | 27,143 |
| 08 Apr 2024 | 209.00 | 209.00 | 198.50 | 199.15 | 199.15 | 23,345 |
| 05 Apr 2024 | 203.00 | 207.25 | 203.00 | 205.20 | 205.20 | 4,550 |
| 04 Apr 2024 | 205.00 | 206.75 | 201.45 | 203.40 | 203.40 | 22,740 |
| 03 Apr 2024 | 203.25 | 206.50 | 201.30 | 204.65 | 204.65 | 44,270 |
| 02 Apr 2024 | 198.05 | 205.00 | 198.05 | 203.25 | 203.25 | 78,802 |
| 01 Apr 2024 | 187.45 | 200.05 | 187.45 | 198.05 | 198.05 | 14,354 |
| 28 Mar 2024 | 189.50 | 191.35 | 184.40 | 185.40 | 185.40 | 52,192 |
| 27 Mar 2024 | 193.25 | 193.35 | 183.65 | 185.45 | 185.45 | 23,386 |
| 26 Mar 2024 | 193.65 | 195.85 | 190.20 | 191.20 | 191.20 | 65,001 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 186.00 | 197.85 | 186.00 | 194.05 | 194.05 | 19,258 |
| 21 Mar 2024 | 187.55 | 192.20 | 187.55 | 189.40 | 189.40 | 19,261 |
| 20 Mar 2024 | 187.65 | 191.00 | 182.55 | 186.50 | 186.50 | 44,485 |
| 19 Mar 2024 | 183.95 | 189.25 | 181.55 | 183.10 | 183.10 | 16,581 |
| 18 Mar 2024 | 184.95 | 188.40 | 184.45 | 186.90 | 186.90 | 6,394 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 178.10 | 193.05 | 178.10 | 189.65 | 189.65 | 19,582 |
| 13 Mar 2024 | 191.25 | 196.55 | 178.45 | 181.55 | 181.55 | 69,718 |
| 12 Mar 2024 | 202.65 | 202.65 | 192.95 | 195.75 | 195.75 | 21,845 |
| 11 Mar 2024 | 203.10 | 203.10 | 195.50 | 195.95 | 195.95 | 13,176 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 204.05 | 207.25 | 202.55 | 203.10 | 203.10 | 10,716 |
| 06 Mar 2024 | 215.55 | 215.55 | 200.30 | 203.75 | 203.75 | 23,723 |
| 05 Mar 2024 | 208.50 | 213.20 | 206.75 | 211.85 | 211.85 | 37,276 |
| 04 Mar 2024 | 209.70 | 210.15 | 205.40 | 206.45 | 206.45 | 24,077 |
| 01 Mar 2024 | 201.00 | 208.05 | 201.00 | 203.70 | 203.70 | 37,302 |
| 29 Feb 2024 | 196.00 | 203.10 | 193.65 | 200.75 | 200.75 | 42,893 |
| 28 Feb 2024 | 206.00 | 206.00 | 195.70 | 198.55 | 198.55 | 30,359 |
| 27 Feb 2024 | 208.90 | 209.75 | 203.00 | 204.15 | 204.15 | 29,919 |
| 26 Feb 2024 | 208.90 | 213.70 | 208.00 | 208.95 | 208.95 | 16,623 |
| 23 Feb 2024 | 217.90 | 217.90 | 208.45 | 208.80 | 208.80 | 23,139 |
| 22 Feb 2024 | 211.05 | 212.05 | 207.50 | 210.45 | 210.45 | 23,266 |
| 21 Feb 2024 | 210.55 | 214.75 | 208.25 | 209.40 | 209.40 | 19,215 |
| 20 Feb 2024 | 212.40 | 213.95 | 209.85 | 211.00 | 211.00 | 30,397 |
| 16 Feb 2024 | 215.80 | 218.55 | 207.50 | 208.65 | 208.65 | 51,359 |
| 15 Feb 2024 | 204.95 | 216.15 | 203.00 | 215.25 | 215.25 | 51,298 |
| 14 Feb 2024 | 204.40 | 204.40 | 196.85 | 201.50 | 201.50 | 24,097 |
| 13 Feb 2024 | 202.85 | 202.90 | 192.70 | 201.90 | 201.90 | 46,466 |
| 12 Feb 2024 | 216.35 | 216.35 | 199.00 | 200.90 | 200.90 | 59,263 |
| 09 Feb 2024 | 229.65 | 231.95 | 217.70 | 220.95 | 220.95 | 76,470 |
| 08 Feb 2024 | 234.35 | 235.45 | 229.00 | 230.45 | 230.45 | 19,624 |
| 07 Feb 2024 | 239.55 | 240.85 | 231.65 | 232.55 | 232.55 | 38,882 |
| 06 Feb 2024 | 230.00 | 240.00 | 226.80 | 237.75 | 237.75 | 37,678 |
| 05 Feb 2024 | 235.05 | 237.00 | 228.00 | 229.95 | 229.95 | 56,434 |
| 02 Feb 2024 | 238.95 | 243.00 | 231.90 | 235.30 | 235.30 | 50,316 |
| 01 Feb 2024 | 238.65 | 238.65 | 228.10 | 232.35 | 232.35 | 85,780 |
| 31 Jan 2024 | 241.50 | 243.35 | 234.55 | 236.70 | 236.70 | 87,218 |
| 30 Jan 2024 | 228.50 | 244.00 | 222.05 | 239.95 | 239.95 | 171,006 |
| 29 Jan 2024 | 233.65 | 237.95 | 225.85 | 228.20 | 228.20 | 19,770 |
| 26 Jan 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | - |
| 25 Jan 2024 | 234.10 | 236.70 | 228.25 | 233.25 | 233.25 | 143,048 |
| 24 Jan 2024 | 225.05 | 234.00 | 222.90 | 231.95 | 231.95 | 90,724 |
| 23 Jan 2024 | 232.95 | 240.15 | 221.90 | 225.95 | 225.95 | 53,934 |
| 22 Jan 2024 | 220.65 | 220.65 | 220.65 | 220.65 | 220.65 | - |
| 19 Jan 2024 | 225.65 | 226.90 | 219.80 | 220.65 | 220.65 | 71,998 |
| 18 Jan 2024 | 231.40 | 235.00 | 216.45 | 223.75 | 223.75 | 195,061 |
| 17 Jan 2024 | 223.10 | 234.50 | 218.95 | 230.95 | 230.95 | 195,981 |
| 16 Jan 2024 | 214.35 | 224.65 | 207.45 | 223.30 | 223.30 | 163,418 |
| 12 Jan 2024 | 217.05 | 224.90 | 214.25 | 216.35 | 216.35 | 51,683 |
| 11 Jan 2024 | 212.00 | 219.15 | 207.50 | 216.95 | 216.95 | 73,882 |
| 10 Jan 2024 | 205.00 | 212.95 | 203.35 | 208.40 | 208.40 | 53,332 |
| 09 Jan 2024 | 205.30 | 207.80 | 204.25 | 205.30 | 205.30 | 19,467 |
| 08 Jan 2024 | 208.95 | 209.35 | 203.20 | 205.00 | 205.00 | 36,686 |
| 05 Jan 2024 | 207.55 | 214.50 | 206.30 | 209.00 | 209.00 | 45,585 |
| 04 Jan 2024 | 206.20 | 211.25 | 206.20 | 207.45 | 207.45 | 37,443 |
| 03 Jan 2024 | 212.90 | 212.90 | 205.25 | 208.20 | 208.20 | 19,041 |
| 02 Jan 2024 | 215.90 | 215.90 | 207.80 | 209.90 | 209.90 | 31,913 |
| 29 Dec 2023 | 213.75 | 213.75 | 207.00 | 209.25 | 209.25 | 26,421 |
| 28 Dec 2023 | 216.95 | 217.70 | 211.60 | 212.40 | 212.40 | 14,792 |
| 27 Dec 2023 | 214.10 | 221.90 | 212.25 | 213.85 | 213.85 | 44,460 |
| 26 Dec 2023 | 210.30 | 218.55 | 210.30 | 213.75 | 213.75 | 51,852 |
| 22 Dec 2023 | 210.05 | 217.80 | 208.00 | 210.20 | 210.20 | 37,326 |
| 21 Dec 2023 | 196.20 | 214.70 | 196.20 | 210.65 | 210.65 | 111,176 |
| 20 Dec 2023 | 227.95 | 227.95 | 201.90 | 204.95 | 204.95 | 121,608 |
| 19 Dec 2023 | 224.85 | 229.25 | 221.70 | 224.25 | 224.25 | 69,672 |
| 18 Dec 2023 | 224.95 | 232.00 | 219.90 | 226.30 | 226.30 | 189,850 |
| 15 Dec 2023 | 203.95 | 229.65 | 200.90 | 222.65 | 222.65 | 441,914 |
| 14 Dec 2023 | 203.10 | 205.45 | 200.40 | 201.30 | 201.30 | 22,257 |
| 13 Dec 2023 | 203.70 | 203.70 | 199.95 | 202.15 | 202.15 | 9,658 |
| 12 Dec 2023 | 207.25 | 207.85 | 199.00 | 199.70 | 199.70 | 22,647 |
| 11 Dec 2023 | 207.75 | 210.60 | 205.75 | 206.40 | 206.40 | 38,788 |
| 08 Dec 2023 | 209.80 | 210.40 | 205.80 | 206.70 | 206.70 | 43,264 |
| 07 Dec 2023 | 206.45 | 210.00 | 206.45 | 208.85 | 208.85 | 36,426 |
| 06 Dec 2023 | 203.55 | 210.50 | 201.50 | 205.90 | 205.90 | 44,264 |
| 05 Dec 2023 | 203.10 | 206.95 | 200.45 | 203.40 | 203.40 | 161,166 |
| 04 Dec 2023 | 193.15 | 201.85 | 193.15 | 199.70 | 199.70 | 21,749 |
| 01 Dec 2023 | 192.30 | 198.00 | 192.00 | 193.15 | 193.15 | 27,895 |
| 30 Nov 2023 | 192.85 | 196.80 | 192.85 | 194.60 | 194.60 | 11,762 |
| 29 Nov 2023 | 196.50 | 199.40 | 193.60 | 194.25 | 194.25 | 33,285 |
| 28 Nov 2023 | 196.50 | 201.70 | 194.85 | 197.25 | 197.25 | 43,519 |
| 27 Nov 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 24 Nov 2023 | 197.50 | 198.45 | 192.95 | 194.80 | 194.80 | 9,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.