Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 442.35
+14.05 (3.28%)
At close: Jan 23, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 468.30 | 469.65 | 448.65 | 452.70 | 452.70 | -3.33% | 53,326 |
| Jan 9, 2026 | 476.40 | 478.90 | 468.00 | 468.30 | 468.30 | -1.70% | 43,197 |
| Jan 8, 2026 | 479.05 | 484.65 | 475.00 | 476.40 | 476.40 | -1.33% | 48,602 |
| Jan 7, 2026 | 492.20 | 496.55 | 479.00 | 482.80 | 482.80 | -1.07% | 49,921 |
| Jan 6, 2026 | 489.75 | 506.70 | 485.00 | 488.00 | 488.00 | 0.07% | 9,136 |
| Jan 5, 2026 | 501.10 | 503.30 | 479.95 | 487.65 | 487.65 | -1.55% | 31,812 |
| Jan 2, 2026 | 498.50 | 500.00 | 490.45 | 495.35 | 495.35 | -0.87% | 18,733 |
| Jan 1, 2026 | 501.80 | 507.00 | 495.65 | 499.70 | 499.70 | -0.42% | 10,141 |
| Dec 31, 2025 | 486.00 | 508.95 | 484.40 | 501.80 | 501.80 | 3.34% | 26,585 |
| Dec 30, 2025 | 491.45 | 508.05 | 480.20 | 485.60 | 485.60 | -0.96% | 21,149 |
| Dec 29, 2025 | 497.00 | 502.85 | 490.00 | 490.30 | 490.30 | -1.52% | 21,826 |
| Dec 26, 2025 | 502.00 | 505.30 | 494.05 | 497.85 | 497.85 | -1.06% | 15,725 |
| Dec 24, 2025 | 507.80 | 507.80 | 501.50 | 503.20 | 503.20 | -0.10% | 7,786 |
| Dec 23, 2025 | 502.55 | 508.50 | 500.65 | 503.70 | 503.70 | -0.01% | 13,099 |
| Dec 22, 2025 | 502.05 | 509.25 | 501.10 | 503.75 | 503.75 | 0.53% | 8,955 |
| Dec 19, 2025 | 510.00 | 511.00 | 492.35 | 501.10 | 501.10 | -1.25% | 11,469 |
| Dec 18, 2025 | 509.00 | 511.00 | 496.10 | 507.45 | 507.45 | 0.61% | 15,590 |
| Dec 17, 2025 | 514.15 | 514.20 | 502.00 | 504.35 | 504.35 | -0.77% | 8,060 |
| Dec 16, 2025 | 505.00 | 515.00 | 504.90 | 508.25 | 508.25 | 0.60% | 9,132 |
| 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 |