Bihar Sponge Iron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.95	16.78	14.12	15.43	15.43	5.61%	641,070
Feb 12, 2026	13.48	15.25	13.11	14.61	14.61	9.60%	617,251
Feb 11, 2026	12.15	13.89	11.75	13.33	13.33	10.07%	217,087
Feb 10, 2026	11.01	12.75	10.61	12.11	12.11	7.64%	175,766
Feb 9, 2026	11.12	11.71	10.89	11.25	11.25	-2.26%	36,510
Feb 6, 2026	11.78	11.78	10.75	11.51	11.51	-2.29%	23,405
Feb 5, 2026	11.70	12.00	11.47	11.78	11.78	2.17%	29,125
Feb 4, 2026	10.55	11.70	10.55	11.53	11.53	6.07%	34,297
Feb 3, 2026	11.50	11.50	10.70	10.87	10.87	-0.37%	13,640
Feb 2, 2026	11.49	11.49	10.51	10.91	10.91	0.46%	29,643
Feb 1, 2026	11.42	11.65	10.65	10.86	10.86	-3.04%	4,440
Jan 30, 2026	10.54	11.35	10.50	11.20	11.20	2.38%	13,493
Jan 29, 2026	11.35	11.35	10.48	10.94	10.94	-1.53%	27,033
Jan 28, 2026	10.48	11.34	10.48	11.11	11.11	6.01%	23,096
Jan 27, 2026	11.35	11.35	9.99	10.48	10.48	-4.29%	44,263
Jan 23, 2026	11.47	11.89	10.25	10.95	10.95	-6.17%	17,573
Jan 22, 2026	11.30	11.98	11.30	11.67	11.67	3.73%	18,811
Jan 21, 2026	10.40	11.95	9.15	11.25	11.25	10.40%	269,781
Jan 20, 2026	10.55	11.14	9.51	10.19	10.19	-6.94%	39,303
Jan 19, 2026	10.90	11.49	10.70	10.95	10.95	-1.53%	22,535
Jan 16, 2026	11.49	11.49	10.82	11.12	11.12	-1.24%	88,291
Jan 14, 2026	11.50	11.50	10.80	11.26	11.26	0.99%	16,932
Jan 13, 2026	11.90	11.90	10.50	11.15	11.15	0.27%	9,923
Jan 12, 2026	11.22	11.70	11.00	11.12	11.12	0.91%	6,044
Jan 9, 2026	11.45	11.84	10.90	11.02	11.02	-1.78%	8,536
Jan 8, 2026	11.16	11.94	11.16	11.22	11.22	-2.01%	15,455
Jan 7, 2026	12.32	12.32	11.45	11.45	11.45	0.44%	9,379
Jan 6, 2026	12.25	12.25	11.22	11.40	11.40	-2.40%	21,135
Jan 5, 2026	11.22	11.92	11.22	11.68	11.68	-1.35%	11,497
Jan 2, 2026	11.70	12.15	11.67	11.84	11.84	-0.59%	8,012
Jan 1, 2026	11.61	11.99	11.26	11.91	11.91	2.32%	8,367
Dec 31, 2025	12.21	12.21	11.25	11.64	11.64	0.17%	16,169
Dec 30, 2025	11.59	11.68	11.11	11.62	11.62	0.26%	18,703
Dec 29, 2025	11.03	11.69	11.03	11.59	11.59	0.61%	14,504
Dec 26, 2025	11.31	11.88	11.31	11.52	11.52	2.49%	14,053
Dec 24, 2025	11.30	11.94	11.05	11.24	11.24	-2.43%	16,530
Dec 23, 2025	11.42	11.99	11.00	11.52	11.52	4.44%	28,189
Dec 22, 2025	10.90	11.45	10.75	11.03	11.03	0.09%	23,964
Dec 19, 2025	10.99	11.47	10.99	11.02	11.02	-1.17%	13,183
Dec 18, 2025	11.03	11.47	10.95	11.15	11.15	1.18%	11,384
Dec 17, 2025	11.35	11.56	10.81	11.02	11.02	-1.34%	9,613
Dec 16, 2025	11.33	11.33	10.87	11.17	11.17	-1.41%	7,454
Dec 15, 2025	11.40	11.50	10.81	11.33	11.33	-0.61%	8,603
Dec 12, 2025	11.60	11.60	11.01	11.40	11.40	0.44%	4,183
Dec 11, 2025	11.60	11.60	10.76	11.35	11.35	1.61%	5,205
Dec 10, 2025	11.49	11.55	10.90	11.17	11.17	0.45%	21,585
Dec 9, 2025	10.90	11.31	10.11	11.12	11.12	2.02%	21,705
Dec 8, 2025	11.64	11.84	10.80	10.90	10.90	-6.03%	23,991
Dec 5, 2025	12.20	12.20	11.23	11.60	11.60	-1.44%	21,572
Dec 4, 2025	12.00	12.31	11.73	11.77	11.77	-0.76%	13,485