Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 505.20
-2.90 (-0.57%)
At close: Dec 15, 2025
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 511.95 | 514.00 | 503.60 | 505.20 | 505.20 | -0.57% | 6,433 |
| Dec 12, 2025 | 504.95 | 513.95 | 500.95 | 508.10 | 508.10 | 2.06% | 10,623 |
| Dec 11, 2025 | 495.00 | 507.00 | 495.00 | 497.85 | 497.85 | -0.44% | 14,882 |
| Dec 10, 2025 | 508.00 | 512.00 | 495.00 | 500.05 | 500.05 | -1.61% | 10,346 |
| Dec 9, 2025 | 502.15 | 516.25 | 488.95 | 508.25 | 508.25 | 1.21% | 23,412 |
| Dec 8, 2025 | 516.00 | 521.80 | 488.30 | 502.15 | 502.15 | -2.02% | 23,237 |
| Dec 5, 2025 | 530.00 | 531.15 | 509.00 | 512.50 | 512.50 | -2.71% | 22,504 |
| Dec 4, 2025 | 531.95 | 534.45 | 521.50 | 526.75 | 526.75 | 0.77% | 8,763 |
| Dec 3, 2025 | 538.00 | 538.05 | 515.00 | 522.75 | 522.75 | -1.61% | 18,147 |
| Dec 2, 2025 | 550.00 | 550.00 | 529.00 | 531.30 | 531.30 | -1.44% | 9,693 |
| Dec 1, 2025 | 535.20 | 550.00 | 527.00 | 539.05 | 539.05 | 0.77% | 10,462 |
| Nov 28, 2025 | 530.50 | 544.00 | 527.90 | 534.95 | 534.95 | 0.18% | 5,921 |
| Nov 27, 2025 | 540.10 | 549.95 | 529.45 | 534.00 | 534.00 | -2.10% | 8,399 |
| Nov 26, 2025 | 539.90 | 549.80 | 534.70 | 545.45 | 545.45 | 2.06% | 14,183 |
| Nov 25, 2025 | 529.10 | 543.35 | 506.65 | 534.45 | 534.45 | 1.95% | 22,478 |
| Nov 24, 2025 | 542.00 | 542.00 | 520.00 | 524.25 | 524.25 | -3.60% | 20,489 |
| Nov 21, 2025 | 558.00 | 558.05 | 542.95 | 543.80 | 543.80 | -0.59% | 17,193 |
| Nov 20, 2025 | 561.75 | 574.50 | 545.00 | 547.05 | 547.05 | -1.59% | 23,631 |
| Nov 19, 2025 | 561.30 | 578.70 | 552.30 | 555.90 | 555.90 | -0.86% | 17,716 |
| Nov 18, 2025 | 570.00 | 570.00 | 556.50 | 560.70 | 560.70 | -1.59% | 7,098 |
| Nov 17, 2025 | 568.00 | 580.05 | 565.30 | 569.75 | 569.75 | 0.64% | 19,285 |
| Nov 14, 2025 | 574.60 | 574.90 | 564.70 | 566.15 | 566.15 | 0.14% | 16,322 |
| Nov 13, 2025 | 575.00 | 579.80 | 563.00 | 565.35 | 565.35 | -1.03% | 13,440 |
| Nov 12, 2025 | 580.00 | 585.60 | 564.70 | 571.25 | 571.25 | -1.30% | 28,812 |
| Nov 11, 2025 | 567.95 | 583.95 | 551.25 | 578.75 | 578.75 | 2.32% | 69,383 |
| Nov 10, 2025 | 599.80 | 620.00 | 542.05 | 565.65 | 565.65 | 5.16% | 80,951 |
| Nov 7, 2025 | 543.95 | 544.50 | 531.15 | 537.90 | 537.90 | 0.29% | 19,393 |
| Nov 6, 2025 | 534.00 | 546.90 | 530.00 | 536.35 | 536.35 | 1.07% | 14,921 |
| Nov 4, 2025 | 547.00 | 548.80 | 530.00 | 530.65 | 530.65 | -1.60% | 27,427 |
| Nov 3, 2025 | 555.00 | 555.00 | 530.00 | 539.30 | 539.30 | -1.34% | 31,792 |
| Oct 31, 2025 | 569.90 | 580.00 | 545.00 | 546.60 | 546.60 | -3.02% | 26,694 |
| Oct 30, 2025 | 570.60 | 574.00 | 552.60 | 563.65 | 563.65 | -1.22% | 7,094 |
| Oct 29, 2025 | 572.00 | 581.50 | 559.00 | 570.60 | 570.60 | -0.06% | 24,053 |
| Oct 28, 2025 | 569.00 | 576.40 | 552.00 | 570.95 | 570.95 | 1.48% | 18,718 |
| Oct 27, 2025 | 545.90 | 569.95 | 540.20 | 562.60 | 562.60 | 3.06% | 27,250 |
| Oct 24, 2025 | 555.05 | 564.60 | 524.25 | 545.90 | 545.90 | -1.44% | 28,345 |
| Oct 23, 2025 | 557.05 | 567.00 | 551.00 | 553.85 | 553.85 | -2.97% | 28,657 |
| Oct 21, 2025 | 607.70 | 608.25 | 552.50 | 570.80 | 570.80 | -4.38% | 52,053 |
| Oct 20, 2025 | 570.05 | 615.80 | 570.05 | 596.95 | 596.95 | 6.53% | 123,073 |
| Oct 17, 2025 | 519.00 | 580.00 | 511.05 | 560.35 | 560.35 | 8.09% | 106,967 |
| Oct 16, 2025 | 525.10 | 534.90 | 511.20 | 518.40 | 518.40 | -1.28% | 33,222 |
| 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 |