Bihar Sponge Iron Limited (BOM:500058)
India · Delayed Price · Currency is INR 11.22
+0.53 (4.96%)
At close: Mar 25, 2026
Bihar Sponge Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 10.69 | 11.22 | 10.69 | 11.22 | 11.22 | 4.96% | 23,997 |
| Mar 24, 2026 | 10.10 | 10.69 | 10.10 | 10.69 | 10.69 | 4.91% | 34,106 |
| Mar 23, 2026 | 10.63 | 10.98 | 10.11 | 10.19 | 10.19 | -4.14% | 25,435 |
| Mar 20, 2026 | 10.48 | 10.63 | 10.26 | 10.63 | 10.63 | 4.94% | 69,244 |
| Mar 19, 2026 | 10.45 | 10.75 | 10.00 | 10.13 | 10.13 | -2.88% | 45,790 |
| Mar 18, 2026 | 10.92 | 10.92 | 10.36 | 10.43 | 10.43 | -4.31% | 86,274 |
| Mar 17, 2026 | 10.41 | 10.92 | 10.20 | 10.90 | 10.90 | 3.71% | 16,356 |
| Mar 16, 2026 | 11.47 | 11.47 | 10.41 | 10.51 | 10.51 | -4.02% | 46,927 |
| Mar 13, 2026 | 11.49 | 11.49 | 10.87 | 10.95 | 10.95 | -4.03% | 11,462 |
| Mar 12, 2026 | 11.66 | 11.66 | 11.02 | 11.41 | 11.41 | -1.64% | 44,840 |
| Mar 11, 2026 | 11.70 | 11.71 | 11.13 | 11.60 | 11.60 | 1.13% | 9,276 |
| Mar 10, 2026 | 11.25 | 11.58 | 11.00 | 11.47 | 11.47 | 2.78% | 10,437 |
| Mar 9, 2026 | 11.15 | 11.65 | 11.15 | 11.16 | 11.16 | -4.86% | 41,120 |
| Mar 6, 2026 | 11.57 | 11.79 | 10.99 | 11.73 | 11.73 | 4.08% | 19,905 |
| Mar 5, 2026 | 11.61 | 11.99 | 11.11 | 11.27 | 11.27 | -2.93% | 23,485 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.15 | 11.61 | 11.61 | -1.02% | 26,557 |
| Mar 2, 2026 | 11.90 | 11.90 | 11.31 | 11.73 | 11.73 | -1.43% | 62,195 |
| Feb 27, 2026 | 11.76 | 12.35 | 11.75 | 11.90 | 11.90 | -1.08% | 29,339 |
| Feb 26, 2026 | 12.34 | 12.34 | 11.97 | 12.03 | 12.03 | -4.45% | 91,516 |
| Feb 25, 2026 | 12.55 | 13.44 | 12.50 | 12.59 | 12.59 | -4.26% | 72,596 |
| Feb 24, 2026 | 13.84 | 14.14 | 13.15 | 13.15 | 13.15 | -4.99% | 50,701 |
| Feb 23, 2026 | 13.90 | 14.40 | 11.65 | 13.84 | 13.84 | 2.59% | 84,844 |
| Feb 20, 2026 | 14.39 | 14.80 | 13.20 | 13.49 | 13.49 | -1.96% | 503,904 |
| Feb 19, 2026 | 14.22 | 15.38 | 13.40 | 13.76 | 13.76 | -6.14% | 183,687 |
| Feb 18, 2026 | 16.75 | 16.75 | 14.50 | 14.66 | 14.66 | -8.55% | 365,746 |
| Feb 17, 2026 | 15.88 | 16.66 | 14.49 | 16.03 | 16.03 | 6.80% | 345,349 |
| Feb 16, 2026 | 15.50 | 16.20 | 14.16 | 15.01 | 15.01 | -2.72% | 73,112 |
| 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 |