Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 341.50
-14.65 (-4.11%)
At close: Mar 27, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 374.95 | 375.50 | 351.35 | 356.15 | 356.15 | -3.31% | 46,893 |
| Mar 24, 2026 | 365.00 | 374.50 | 365.00 | 368.35 | 368.35 | 2.78% | 18,605 |
| Mar 23, 2026 | 376.15 | 377.05 | 351.35 | 358.40 | 358.40 | -5.10% | 20,021 |
| Mar 20, 2026 | 374.00 | 385.00 | 373.50 | 377.65 | 377.65 | 1.60% | 11,969 |
| Mar 19, 2026 | 369.80 | 381.90 | 355.00 | 371.70 | 371.70 | 0.46% | 14,512 |
| Mar 18, 2026 | 369.20 | 379.80 | 365.00 | 370.00 | 370.00 | 2.11% | 23,199 |
| Mar 17, 2026 | 356.35 | 367.90 | 356.35 | 362.35 | 362.35 | 1.17% | 25,004 |
| Mar 16, 2026 | 373.50 | 378.30 | 350.00 | 358.15 | 358.15 | -3.84% | 36,078 |
| Mar 13, 2026 | 393.05 | 396.45 | 361.30 | 372.45 | 372.45 | -5.24% | 42,293 |
| Mar 12, 2026 | 403.85 | 403.85 | 390.35 | 393.05 | 393.05 | -1.22% | 15,685 |
| Mar 11, 2026 | 400.00 | 402.20 | 389.00 | 397.90 | 397.90 | 0.25% | 48,771 |
| Mar 10, 2026 | 392.00 | 408.90 | 392.00 | 396.90 | 396.90 | 1.83% | 58,258 |
| Mar 9, 2026 | 400.50 | 401.55 | 380.25 | 389.75 | 389.75 | -3.19% | 30,430 |
| Mar 6, 2026 | 401.00 | 408.00 | 400.30 | 402.60 | 402.60 | 0.01% | 9,693 |
| Mar 5, 2026 | 416.00 | 416.95 | 400.05 | 402.55 | 402.55 | -1.90% | 15,152 |
| Mar 4, 2026 | 400.00 | 419.00 | 400.00 | 410.35 | 410.35 | 0.45% | 13,514 |
| Mar 2, 2026 | 385.10 | 416.20 | 385.10 | 408.50 | 408.50 | -1.73% | 24,701 |
| Feb 27, 2026 | 418.00 | 420.00 | 409.60 | 415.70 | 415.70 | -0.70% | 7,507 |
| Feb 26, 2026 | 417.15 | 426.75 | 417.00 | 418.65 | 418.65 | -0.35% | 3,785 |
| Feb 25, 2026 | 424.95 | 430.00 | 413.00 | 420.10 | 420.10 | 0.68% | 12,973 |
| Feb 24, 2026 | 424.20 | 425.30 | 416.10 | 417.25 | 417.25 | -1.64% | 16,291 |
| Feb 23, 2026 | 424.35 | 432.95 | 420.75 | 424.20 | 424.20 | -0.04% | 11,277 |
| Feb 20, 2026 | 415.25 | 425.85 | 415.10 | 424.35 | 424.35 | 1.42% | 9,188 |
| Feb 19, 2026 | 421.35 | 425.25 | 415.00 | 418.40 | 418.40 | -0.62% | 9,541 |
| Feb 18, 2026 | 418.60 | 430.00 | 418.40 | 421.00 | 421.00 | 0.57% | 14,642 |
| Feb 17, 2026 | 419.00 | 420.75 | 412.05 | 418.60 | 418.60 | 0.72% | 8,406 |
| Feb 16, 2026 | 423.90 | 423.90 | 411.10 | 415.60 | 415.60 | -1.98% | 10,759 |
| Feb 13, 2026 | 411.05 | 427.95 | 408.35 | 424.00 | 424.00 | 1.67% | 22,863 |
| Feb 12, 2026 | 429.55 | 429.55 | 403.00 | 417.05 | 417.05 | -5.12% | 59,606 |
| Feb 11, 2026 | 445.00 | 445.40 | 425.55 | 439.55 | 439.55 | -1.15% | 25,511 |
| Feb 10, 2026 | 432.20 | 458.00 | 432.15 | 444.65 | 444.65 | 2.98% | 30,824 |
| Feb 9, 2026 | 446.00 | 456.00 | 417.95 | 431.80 | 431.80 | -3.00% | 31,781 |
| Feb 6, 2026 | 451.00 | 455.30 | 443.30 | 445.15 | 445.15 | -2.62% | 6,386 |
| Feb 5, 2026 | 453.00 | 461.00 | 445.05 | 457.15 | 457.15 | 0.92% | 12,982 |
| Feb 4, 2026 | 429.45 | 458.90 | 425.85 | 453.00 | 453.00 | 6.38% | 26,644 |
| Feb 3, 2026 | 437.80 | 437.80 | 420.05 | 425.85 | 425.85 | 4.53% | 24,876 |
| Feb 2, 2026 | 428.45 | 428.45 | 405.15 | 407.40 | 407.40 | -3.32% | 14,002 |
| Feb 1, 2026 | 435.00 | 435.00 | 411.00 | 421.40 | 421.40 | -3.24% | 27,561 |
| Jan 30, 2026 | 448.90 | 448.90 | 433.30 | 435.50 | 435.50 | -0.25% | 9,567 |
| Jan 29, 2026 | 453.20 | 453.20 | 434.00 | 436.60 | 436.60 | -1.03% | 18,864 |
| Jan 28, 2026 | 437.50 | 446.15 | 436.15 | 441.15 | 441.15 | 0.88% | 8,414 |
| Jan 27, 2026 | 440.00 | 455.90 | 431.35 | 437.30 | 437.30 | -1.14% | 17,128 |
| Jan 23, 2026 | 430.40 | 445.00 | 429.85 | 442.35 | 442.35 | 3.28% | 13,380 |
| Jan 22, 2026 | 430.00 | 436.30 | 427.30 | 428.30 | 428.30 | 0.85% | 11,279 |
| Jan 21, 2026 | 429.20 | 436.40 | 424.00 | 424.70 | 424.70 | -1.05% | 18,153 |
| Jan 20, 2026 | 447.20 | 450.00 | 427.00 | 429.20 | 429.20 | -4.03% | 31,855 |
| Jan 19, 2026 | 457.10 | 457.10 | 442.65 | 447.20 | 447.20 | -2.17% | 8,438 |
| Jan 16, 2026 | 454.00 | 462.25 | 450.60 | 457.10 | 457.10 | 1.89% | 16,363 |
| Jan 14, 2026 | 453.00 | 458.00 | 446.10 | 448.60 | 448.60 | -0.97% | 16,724 |
| Jan 13, 2026 | 461.75 | 461.75 | 449.00 | 453.00 | 453.00 | 0.07% | 16,861 |