Australia markets close in 3 hours 3 minutes

Sunflag Iron and Steel Company Limited (500404.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022------
02 Dec 202293.0594.4091.7092.3592.3520,397
01 Dec 202291.2093.4591.2092.1592.1553,117
30 Nov 202290.3591.5089.4090.1090.1014,502
29 Nov 202290.4092.6090.0090.0590.0527,790
28 Nov 202285.7591.5085.7590.3090.3059,301
25 Nov 202287.0091.2586.5089.2089.2067,603
23 Nov 202286.8087.6086.4587.0087.0021,655
22 Nov 202287.4088.0086.0086.3086.3010,603
21 Nov 202288.7588.7586.1586.7086.7025,346
18 Nov 202285.5087.7085.5086.5086.5019,336
17 Nov 202286.2088.3086.0086.5086.5029,809
16 Nov 202288.0088.4585.8087.4587.4523,514
15 Nov 202286.5588.0086.0086.3086.3037,203
14 Nov 202290.0592.2586.4086.9086.9060,348
11 Nov 202285.9086.8084.5586.1086.1018,319
10 Nov 202284.3087.1584.3084.9084.908,793
09 Nov 202284.0087.9084.0085.9085.9027,794
08 Nov 2022------
07 Nov 202286.3588.4585.7586.4086.4037,883
04 Nov 202283.5088.3583.3085.6585.6570,166
03 Nov 202281.5583.4081.5582.9082.9020,633
02 Nov 202282.0083.5081.5081.8081.8049,042
01 Nov 202281.4082.4081.4081.9581.9512,857
31 Oct 202283.1083.1081.5581.8081.809,466
28 Oct 202282.9583.4582.1082.4582.4535,296
27 Oct 202282.4083.5082.0582.9082.9027,320
26 Oct 202281.4081.4081.4081.4081.40-
25 Oct 202281.7583.0581.2081.4081.4016,750
24 Oct 202281.4082.2581.4082.0082.001,517
21 Oct 202279.8582.3079.7080.8080.8027,331
20 Oct 202281.2082.4080.7581.3081.3011,217
19 Oct 202282.1082.5080.8581.3581.3516,988
18 Oct 202281.7582.7581.0081.7081.7013,347
17 Oct 202282.5082.5079.3081.5081.5018,245
14 Oct 202282.6083.3582.1082.5082.5013,312
13 Oct 202281.8083.9581.8082.5082.507,577
12 Oct 202282.4584.1580.3583.3083.3024,453
11 Oct 202284.1585.0582.0082.4082.4019,708
10 Oct 202283.6084.8583.2584.5084.5015,301
07 Oct 202286.9586.9583.5585.2085.2018,502
06 Oct 202281.2086.5081.2085.5585.5576,721
05 Oct 2022------
04 Oct 202283.0083.5582.2082.8082.8030,114
03 Oct 202279.5082.3079.5081.5581.5567,411
30 Sept 202281.4582.8579.6080.9080.9034,773
29 Sept 202280.8582.6579.0079.5079.5067,463
28 Sept 202280.4082.1580.2080.5580.5560,520
27 Sept 202282.2583.3580.5582.0082.0033,770
26 Sept 202282.1084.2080.6581.5081.5081,592
23 Sept 202289.0589.4584.2585.0585.0571,569
22 Sept 202289.2589.9087.6589.4589.4536,822
21 Sept 202290.8591.1587.9588.5088.5098,423
20 Sept 202291.0092.0589.2089.6089.6025,286
19 Sept 202288.4589.8087.5589.0089.0051,108
16 Sept 202290.0095.3587.3088.1088.1077,367
15 Sept 202291.6095.6091.5093.6593.6599,389
14 Sept 202290.2594.1087.8593.0593.05117,191
13 Sept 202289.6091.0589.0090.4090.4043,450
12 Sept 202288.1089.4587.9588.5588.5563,817
09 Sept 202290.4590.4587.0087.4087.40128,230
08 Sept 202293.1093.1088.2588.6088.6076,804
07 Sept 202292.7092.7090.5090.9090.9050,096
06 Sept 202291.0094.4091.0092.3592.3598,478
02 Sept 202290.0090.5588.2088.5088.5055,387
01 Sept 202289.2091.2587.5089.2089.2066,747
31 Aug 202288.4588.4588.4588.4588.45-
30 Aug 202286.6089.7585.5588.4588.4551,069
29 Aug 202279.1085.6079.1084.6084.6069,603
26 Aug 202287.3089.7086.3586.9586.9560,839
25 Aug 202287.9590.9086.6087.3087.3085,047
24 Aug 202286.0088.9086.0087.9587.9530,085
23 Aug 202284.3087.8584.3086.8586.8555,701
22 Aug 202291.4591.4585.2585.7585.7548,497
19 Aug 202292.0095.4589.3090.5590.55153,908
18 Aug 202286.6093.5085.3592.1092.10165,591
17 Aug 202285.8087.0084.1586.2086.2033,392
16 Aug 202286.4586.8084.0084.2584.2583,459
15 Aug 2022------
12 Aug 202282.8085.2082.3583.3583.3523,522
11 Aug 202283.8584.0082.4582.8082.809,670
10 Aug 202283.1084.5581.8582.7582.7534,918
09 Aug 2022------
08 Aug 202284.0084.0081.8582.6082.6028,922
05 Aug 202283.1084.2082.5583.8583.858,022
04 Aug 202282.4585.3080.8582.4582.4587,362
03 Aug 202284.3584.3581.5582.3582.3519,829
02 Aug 202283.6085.4582.9583.5083.5042,599
01 Aug 202283.4586.9083.4584.3584.3552,388
29 July 202283.6084.9082.7583.5583.5557,652
28 July 202280.8083.8080.7581.9081.9018,616
27 July 202280.5581.2580.1580.5580.5516,620
26 July 202282.9084.5580.0080.3080.3017,431
25 July 202283.5083.9081.5082.5082.5025,764
22 July 202284.4585.5582.8083.6583.6523,537
21 July 202284.4585.1082.9583.8083.8030,547
20 July 202284.1585.7583.1084.0084.0034,531
19 July 202283.9585.9083.2583.6583.6548,941
18 July 202285.0085.0082.8583.5083.5033,242
15 July 202280.2084.6579.2583.9583.9524,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...