Bihar Sponge Iron Limited (BOM:500058)
India · Delayed Price · Currency is INR 12.15
+0.18 (1.50%)
At close: Sep 4, 2026
Bihar Sponge Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.64 | 12.75 | 11.64 | 12.15 | 12.15 | 1.50% | 50,517 |
| Sep 3, 2026 | 11.70 | 12.10 | 11.61 | 11.97 | 11.97 | 0.76% | 17,846 |
| Sep 2, 2026 | 12.60 | 12.60 | 11.80 | 11.88 | 11.88 | -0.50% | 17,470 |
| Sep 1, 2026 | 12.05 | 12.70 | 11.75 | 11.94 | 11.94 | -1.49% | 31,123 |
| Aug 31, 2026 | 12.12 | 12.80 | 12.10 | 12.12 | 12.12 | -0.16% | 12,124 |
| Aug 28, 2026 | 12.89 | 12.89 | 12.01 | 12.14 | 12.14 | -1.46% | 25,118 |
| Aug 27, 2026 | 12.90 | 12.90 | 12.30 | 12.32 | 12.32 | -1.68% | 10,318 |
| Aug 26, 2026 | 13.30 | 13.30 | 12.35 | 12.53 | 12.53 | 0.08% | 12,392 |
| Aug 25, 2026 | 12.90 | 12.90 | 12.52 | 12.52 | 12.52 | -0.56% | 3,555 |
| Aug 24, 2026 | 12.49 | 13.30 | 12.30 | 12.59 | 12.59 | 3.45% | 60,213 |
| Aug 21, 2026 | 12.01 | 12.59 | 12.01 | 12.17 | 12.17 | -5.59% | 38,396 |
| Aug 20, 2026 | 13.50 | 13.50 | 12.50 | 12.89 | 12.89 | 0.39% | 26,350 |
| Aug 19, 2026 | 12.57 | 13.00 | 11.81 | 12.84 | 12.84 | 6.12% | 35,696 |
| Aug 18, 2026 | 12.31 | 12.31 | 12.02 | 12.10 | 12.10 | -1.71% | 16,726 |
| Aug 17, 2026 | 12.78 | 12.78 | 12.01 | 12.31 | 12.31 | 0.08% | 18,584 |
| Aug 14, 2026 | 12.55 | 12.76 | 12.20 | 12.30 | 12.30 | - | 9,697 |
| Aug 13, 2026 | 12.02 | 12.55 | 12.01 | 12.30 | 12.30 | -0.57% | 10,232 |
| Aug 12, 2026 | 12.40 | 12.60 | 12.20 | 12.37 | 12.37 | -0.08% | 11,187 |
| Aug 11, 2026 | 12.45 | 12.89 | 12.30 | 12.38 | 12.38 | 1.23% | 2,674 |
| Aug 10, 2026 | 12.27 | 12.95 | 12.10 | 12.23 | 12.23 | -1.37% | 8,315 |
| Aug 7, 2026 | 12.44 | 12.99 | 12.11 | 12.40 | 12.40 | 0.65% | 23,385 |
| Aug 6, 2026 | 12.01 | 12.48 | 12.01 | 12.32 | 12.32 | 0.41% | 7,044 |
| Aug 5, 2026 | 12.37 | 12.85 | 11.93 | 12.27 | 12.27 | -0.73% | 26,596 |
| Aug 4, 2026 | 12.95 | 12.95 | 11.85 | 12.36 | 12.36 | 2.57% | 22,855 |
| Aug 3, 2026 | 12.01 | 12.50 | 11.60 | 12.05 | 12.05 | -2.35% | 80,420 |
| Jul 31, 2026 | 12.73 | 12.73 | 12.10 | 12.34 | 12.34 | 0.08% | 3,468 |
| Jul 30, 2026 | 12.40 | 12.99 | 12.21 | 12.33 | 12.33 | -3.14% | 8,083 |
| Jul 29, 2026 | 12.69 | 12.85 | 12.30 | 12.73 | 12.73 | 0.55% | 20,917 |
| Jul 28, 2026 | 12.88 | 12.88 | 12.25 | 12.66 | 12.66 | 0.64% | 10,011 |
| Jul 27, 2026 | 12.70 | 12.80 | 12.15 | 12.58 | 12.58 | 2.69% | 5,458 |
| Jul 24, 2026 | 12.70 | 12.70 | 12.10 | 12.25 | 12.25 | 0.33% | 4,115 |
| Jul 23, 2026 | 13.60 | 13.60 | 12.00 | 12.21 | 12.21 | -2.86% | 10,615 |
| Jul 22, 2026 | 12.51 | 12.92 | 12.11 | 12.57 | 12.57 | 0.48% | 14,046 |
| Jul 21, 2026 | 13.00 | 13.00 | 12.10 | 12.51 | 12.51 | -3.02% | 22,480 |
| Jul 20, 2026 | 13.77 | 13.77 | 12.30 | 12.90 | 12.90 | 3.04% | 15,565 |
| Jul 17, 2026 | 13.36 | 13.36 | 12.31 | 12.52 | 12.52 | -4.21% | 28,433 |
| Jul 16, 2026 | 13.25 | 13.25 | 12.75 | 13.07 | 13.07 | 0.54% | 24,066 |
| Jul 15, 2026 | 12.64 | 13.32 | 12.64 | 13.00 | 13.00 | 0.85% | 10,418 |
| Jul 14, 2026 | 12.15 | 13.10 | 12.15 | 12.89 | 12.89 | 3.78% | 49,404 |
| Jul 13, 2026 | 12.05 | 12.90 | 12.05 | 12.42 | 12.42 | -1.97% | 14,148 |
| Jul 10, 2026 | 12.90 | 12.90 | 12.11 | 12.67 | 12.67 | 2.26% | 8,879 |
| Jul 9, 2026 | 12.78 | 12.87 | 12.30 | 12.39 | 12.39 | 0.90% | 14,484 |
| Jul 8, 2026 | 13.00 | 13.00 | 12.01 | 12.28 | 12.28 | -3.08% | 10,785 |
| Jul 7, 2026 | 13.06 | 13.36 | 12.50 | 12.67 | 12.67 | -2.99% | 11,161 |
| Jul 6, 2026 | 12.50 | 13.15 | 12.34 | 13.06 | 13.06 | 2.27% | 24,756 |
| Jul 3, 2026 | 13.17 | 13.31 | 12.75 | 12.77 | 12.77 | -1.54% | 16,824 |
| Jul 2, 2026 | 12.70 | 13.44 | 11.90 | 12.97 | 12.97 | 6.14% | 128,747 |
| Jul 1, 2026 | 11.72 | 12.68 | 11.72 | 12.22 | 12.22 | 0.58% | 22,333 |
| Jun 30, 2026 | 12.35 | 12.35 | 11.90 | 12.15 | 12.15 | 0.83% | 9,930 |
| Jun 29, 2026 | 12.10 | 12.88 | 11.75 | 12.05 | 12.05 | -2.43% | 10,526 |