Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 524.10
+23.30 (4.65%)
At close: Sep 12, 2025
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 502.50 | 529.50 | 502.50 | 524.10 | 524.10 | 4.65% | 44,525 |
| Sep 11, 2025 | 519.00 | 530.00 | 492.20 | 500.80 | 500.80 | -4.65% | 34,886 |
| Sep 10, 2025 | 532.00 | 538.00 | 521.25 | 525.20 | 525.20 | -1.27% | 15,094 |
| Sep 9, 2025 | 535.05 | 549.00 | 524.00 | 531.95 | 531.95 | 0.66% | 13,339 |
| Sep 8, 2025 | 531.05 | 550.00 | 524.00 | 528.45 | 528.45 | -0.40% | 16,703 |
| Sep 5, 2025 | 536.05 | 553.70 | 525.00 | 530.55 | 530.55 | -1.03% | 9,362 |
| Sep 4, 2025 | 567.00 | 574.90 | 532.10 | 536.05 | 536.05 | -4.48% | 14,348 |
| Sep 3, 2025 | 550.00 | 567.00 | 545.00 | 561.20 | 561.20 | 0.85% | 9,047 |
| Sep 2, 2025 | 568.00 | 580.00 | 550.00 | 556.45 | 556.45 | -2.18% | 18,627 |
| Sep 1, 2025 | 565.50 | 579.95 | 559.95 | 568.85 | 568.85 | 3.54% | 35,126 |
| Aug 29, 2025 | 537.30 | 567.00 | 532.10 | 549.40 | 549.40 | 2.25% | 37,021 |
| Aug 28, 2025 | 517.00 | 545.00 | 508.05 | 537.30 | 537.30 | 4.74% | 42,686 |
| Aug 26, 2025 | 475.00 | 520.00 | 470.95 | 513.00 | 513.00 | 9.24% | 79,996 |
| Aug 25, 2025 | 481.90 | 489.85 | 451.45 | 469.60 | 468.60 | -2.49% | 56,184 |
| Aug 22, 2025 | 511.00 | 511.00 | 469.95 | 481.60 | 480.57 | -4.63% | 61,327 |
| Aug 21, 2025 | 503.70 | 514.85 | 501.05 | 505.00 | 503.93 | 0.26% | 10,442 |
| Aug 20, 2025 | 517.00 | 517.00 | 497.00 | 503.70 | 502.63 | -0.28% | 12,238 |
| Aug 19, 2025 | 496.15 | 508.05 | 481.15 | 505.10 | 504.02 | 2.80% | 17,090 |
| Aug 18, 2025 | 504.00 | 519.00 | 482.50 | 491.35 | 490.30 | -1.73% | 23,650 |
| Aug 14, 2025 | 508.00 | 508.00 | 495.00 | 500.00 | 498.94 | -0.74% | 9,190 |
| Aug 13, 2025 | 514.90 | 517.10 | 500.00 | 503.75 | 502.68 | -0.88% | 14,088 |
| Aug 12, 2025 | 511.95 | 524.70 | 505.00 | 508.20 | 507.12 | -0.73% | 7,913 |
| Aug 11, 2025 | 518.00 | 519.95 | 506.65 | 511.95 | 510.86 | 1.04% | 12,964 |
| Aug 8, 2025 | 510.00 | 515.00 | 501.15 | 506.70 | 505.62 | -0.65% | 11,512 |
| Aug 7, 2025 | 549.00 | 549.00 | 490.00 | 510.00 | 508.91 | -5.40% | 87,976 |
| Aug 6, 2025 | 561.20 | 566.85 | 530.00 | 539.10 | 537.95 | -4.37% | 13,747 |
| Aug 5, 2025 | 593.00 | 593.00 | 560.00 | 563.75 | 562.55 | -3.34% | 11,330 |
| Aug 4, 2025 | 582.60 | 599.85 | 573.50 | 583.25 | 582.01 | 0.79% | 10,340 |
| Aug 1, 2025 | 567.00 | 592.95 | 552.35 | 578.70 | 577.47 | 2.92% | 19,277 |
| Jul 31, 2025 | 557.90 | 569.00 | 546.05 | 562.30 | 561.10 | 0.08% | 16,483 |
| Jul 30, 2025 | 574.95 | 579.00 | 560.00 | 561.85 | 560.65 | -1.87% | 8,173 |
| Jul 29, 2025 | 574.65 | 579.90 | 563.30 | 572.55 | 571.33 | 0.64% | 13,254 |
| Jul 28, 2025 | 585.00 | 591.90 | 566.10 | 568.90 | 567.69 | -2.61% | 19,957 |
| Jul 25, 2025 | 603.15 | 608.90 | 581.10 | 584.15 | 582.91 | -3.15% | 30,317 |
| Jul 24, 2025 | 601.50 | 615.95 | 589.00 | 603.15 | 601.87 | -6.21% | 88,945 |
| Jul 23, 2025 | 651.00 | 655.85 | 641.10 | 643.10 | 641.73 | -0.86% | 12,653 |
| Jul 22, 2025 | 654.00 | 655.00 | 645.00 | 648.70 | 647.32 | -0.61% | 9,952 |
| Jul 21, 2025 | 660.00 | 665.90 | 649.00 | 652.70 | 651.31 | 0.05% | 16,414 |
| Jul 18, 2025 | 660.00 | 664.95 | 650.00 | 652.35 | 650.96 | -1.02% | 11,758 |
| Jul 17, 2025 | 664.00 | 665.00 | 657.00 | 659.10 | 657.70 | -0.51% | 9,528 |
| Jul 16, 2025 | 663.80 | 666.30 | 661.05 | 662.50 | 661.09 | 0.02% | 7,470 |
| Jul 15, 2025 | 667.00 | 668.85 | 661.00 | 662.35 | 660.94 | -0.32% | 11,168 |
| Jul 14, 2025 | 668.25 | 674.10 | 660.35 | 664.50 | 663.09 | -0.33% | 13,268 |
| Jul 11, 2025 | 667.05 | 677.95 | 660.00 | 666.70 | 665.28 | -1.11% | 15,228 |
| Jul 10, 2025 | 680.40 | 681.95 | 669.00 | 674.15 | 672.71 | -0.43% | 11,311 |
| Jul 9, 2025 | 684.15 | 684.15 | 673.40 | 677.05 | 675.61 | -0.03% | 4,536 |
| Jul 8, 2025 | 691.00 | 691.00 | 671.25 | 677.25 | 675.81 | -1.22% | 7,473 |
| Jul 7, 2025 | 690.95 | 692.00 | 682.30 | 685.60 | 684.14 | 0.16% | 10,279 |
| Jul 4, 2025 | 677.05 | 698.20 | 671.00 | 684.50 | 683.04 | -0.16% | 15,193 |
| Jul 3, 2025 | 685.00 | 691.95 | 678.00 | 685.60 | 684.14 | 0.31% | 8,505 |