Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 525.10
-3.15 (-0.60%)
At close: Oct 15, 2025
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 536.00 | 548.70 | 521.30 | 525.10 | 525.10 | -0.60% | 29,217 |
| Oct 14, 2025 | 525.00 | 537.75 | 525.00 | 528.25 | 528.25 | -0.73% | 19,712 |
| Oct 13, 2025 | 549.80 | 549.80 | 525.70 | 532.15 | 532.15 | -1.84% | 20,203 |
| Oct 10, 2025 | 530.05 | 551.90 | 527.00 | 542.10 | 542.10 | 2.08% | 27,746 |
| Oct 9, 2025 | 550.00 | 550.00 | 529.90 | 531.05 | 531.05 | -2.91% | 27,584 |
| Oct 8, 2025 | 554.95 | 562.00 | 544.95 | 546.95 | 546.95 | -0.68% | 18,873 |
| Oct 7, 2025 | 553.00 | 569.00 | 548.65 | 550.70 | 550.70 | -0.15% | 11,191 |
| Oct 6, 2025 | 564.00 | 568.70 | 546.10 | 551.55 | 551.55 | -2.99% | 19,618 |
| Oct 3, 2025 | 566.05 | 577.80 | 565.00 | 568.55 | 568.55 | 0.34% | 16,889 |
| Oct 1, 2025 | 566.00 | 577.40 | 562.00 | 566.65 | 566.65 | 0.53% | 13,459 |
| Sep 30, 2025 | 562.70 | 589.80 | 554.15 | 563.65 | 563.65 | 1.17% | 18,629 |
| Sep 29, 2025 | 564.80 | 569.80 | 538.00 | 557.15 | 557.15 | 0.85% | 32,013 |
| Sep 26, 2025 | 574.70 | 578.85 | 549.75 | 552.45 | 552.45 | -3.45% | 20,705 |
| Sep 25, 2025 | 578.05 | 599.75 | 564.20 | 572.20 | 572.20 | -2.51% | 20,431 |
| Sep 24, 2025 | 608.95 | 610.00 | 559.00 | 586.95 | 586.95 | -2.60% | 43,239 |
| Sep 23, 2025 | 573.00 | 613.90 | 551.40 | 602.60 | 602.60 | 5.33% | 69,678 |
| Sep 22, 2025 | 565.45 | 580.00 | 549.00 | 572.10 | 572.10 | 2.18% | 19,027 |
| Sep 19, 2025 | 591.00 | 591.95 | 553.25 | 559.90 | 559.90 | -4.84% | 32,685 |
| Sep 18, 2025 | 595.55 | 599.00 | 581.65 | 588.35 | 588.35 | -0.98% | 18,794 |
| Sep 17, 2025 | 598.90 | 605.00 | 585.00 | 594.20 | 594.20 | 1.92% | 35,548 |
| Sep 16, 2025 | 562.00 | 594.25 | 558.15 | 583.00 | 583.00 | 5.12% | 29,138 |
| Sep 15, 2025 | 537.90 | 567.00 | 526.10 | 554.60 | 554.60 | 5.82% | 31,452 |
| 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 |