Bihar Sponge Iron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.68	13.68	13.00	13.36	13.36	1.75%	27,044
May 25, 2026	13.00	13.42	12.81	13.13	13.13	2.50%	9,135
May 22, 2026	13.00	13.25	12.37	12.81	12.81	-1.61%	23,207
May 21, 2026	13.00	13.40	12.42	13.02	13.02	0.23%	34,346
May 20, 2026	13.70	13.70	12.56	12.99	12.99	-1.07%	13,797
May 19, 2026	12.74	13.49	12.60	13.13	13.13	1.55%	45,915
May 18, 2026	13.52	13.77	12.90	12.93	12.93	-4.36%	24,782
May 15, 2026	14.20	14.25	13.51	13.52	13.52	-4.72%	10,863
May 14, 2026	14.47	14.70	13.77	14.19	14.19	-1.87%	13,853
May 13, 2026	14.77	14.77	13.57	14.46	14.46	1.54%	11,160
May 12, 2026	14.98	14.98	13.84	14.24	14.24	-2.20%	27,432
May 11, 2026	14.90	15.30	14.12	14.56	14.56	-1.49%	48,624
May 8, 2026	14.75	15.20	14.50	14.78	14.78	0.20%	13,770
May 7, 2026	14.50	14.99	14.33	14.75	14.75	-1.01%	17,972
May 6, 2026	15.00	15.00	13.97	14.90	14.90	2.97%	94,556
May 5, 2026	13.85	15.25	13.85	14.47	14.47	-0.41%	58,203
May 4, 2026	13.87	15.10	13.87	14.53	14.53	-0.48%	50,175
Apr 30, 2026	14.11	14.89	14.03	14.60	14.60	1.39%	11,458
Apr 29, 2026	14.21	14.95	14.21	14.40	14.40	-0.69%	13,734
Apr 28, 2026	14.05	14.95	14.05	14.50	14.50	0.14%	49,033
Apr 27, 2026	14.26	15.32	14.26	14.48	14.48	-1.36%	8,642
Apr 24, 2026	14.95	15.47	14.38	14.68	14.68	-1.54%	53,397
Apr 23, 2026	14.35	15.15	14.28	14.91	14.91	-0.27%	32,343
Apr 22, 2026	14.98	15.25	14.30	14.95	14.95	-0.20%	53,708
Apr 21, 2026	14.88	15.30	14.50	14.98	14.98	-0.99%	41,478
Apr 20, 2026	15.54	15.54	14.46	15.13	15.13	-0.59%	23,361
Apr 17, 2026	15.35	15.68	14.70	15.22	15.22	1.60%	62,346
Apr 16, 2026	14.93	15.05	14.00	14.98	14.98	4.46%	182,481
Apr 15, 2026	13.70	14.95	13.70	14.34	14.34	0.35%	28,509
Apr 13, 2026	13.13	14.36	13.11	14.29	14.29	3.55%	48,906
Apr 10, 2026	13.40	13.80	13.40	13.80	13.80	4.94%	75,308
Apr 9, 2026	13.15	13.15	12.78	13.15	13.15	4.95%	81,245
Apr 8, 2026	12.00	12.53	11.57	12.53	12.53	4.94%	54,466
Apr 7, 2026	12.25	12.25	11.36	11.94	11.94	1.36%	6,787
Apr 6, 2026	12.17	12.23	11.22	11.78	11.78	1.12%	24,939
Apr 2, 2026	11.03	11.85	11.03	11.65	11.65	0.78%	11,785
Apr 1, 2026	11.10	11.65	11.10	11.56	11.56	4.14%	56,960
Mar 30, 2026	11.58	11.58	11.04	11.10	11.10	-4.15%	37,622
Mar 27, 2026	11.78	11.78	11.05	11.58	11.58	3.21%	183,790
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