Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 300.35
-11.15 (-3.58%)
At close: Oct 23, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 312.00 | 312.00 | 300.00 | 300.35 | 300.35 | -3.58% | 3,709 |
| Oct 22, 2026 | 318.00 | 320.70 | 309.10 | 311.50 | 311.50 | -3.23% | 850 |
| Oct 21, 2026 | 329.70 | 329.70 | 306.25 | 321.90 | 321.90 | 0.56% | 8,776 |
| Oct 19, 2026 | 328.00 | 328.00 | 311.65 | 320.10 | 320.10 | -1.85% | 3,315 |
| Oct 16, 2026 | 327.50 | 334.15 | 325.05 | 326.15 | 326.15 | -0.40% | 927 |
| Oct 15, 2026 | 330.05 | 334.95 | 323.05 | 327.45 | 327.45 | -0.17% | 2,805 |
| Oct 14, 2026 | 329.00 | 333.85 | 324.00 | 328.00 | 328.00 | -1.22% | 822 |
| Oct 13, 2026 | 321.15 | 334.90 | 321.15 | 332.05 | 332.05 | 2.14% | 1,505 |
| Oct 12, 2026 | 335.95 | 335.95 | 323.00 | 325.10 | 325.10 | -3.00% | 2,236 |
| Oct 9, 2026 | 334.25 | 336.60 | 327.65 | 335.15 | 335.15 | 2.63% | 1,783 |
| Oct 8, 2026 | 334.20 | 334.20 | 323.40 | 326.55 | 326.55 | -1.30% | 973 |
| Oct 7, 2026 | 322.20 | 334.20 | 322.15 | 330.85 | 330.85 | 1.74% | 1,327 |
| Oct 6, 2026 | 327.65 | 327.65 | 316.50 | 325.20 | 325.20 | -0.26% | 4,722 |
| Oct 5, 2026 | 335.10 | 339.80 | 323.70 | 326.05 | 326.05 | -2.50% | 5,567 |
| Oct 1, 2026 | 346.45 | 346.45 | 330.00 | 334.40 | 334.40 | -3.00% | 4,082 |
| Sep 30, 2026 | 344.05 | 348.00 | 344.00 | 344.75 | 344.75 | 0.09% | 735 |
| Sep 29, 2026 | 348.50 | 348.50 | 341.05 | 344.45 | 344.45 | 1.31% | 2,718 |
| Sep 28, 2026 | 348.10 | 350.50 | 337.75 | 340.00 | 340.00 | -2.33% | 6,959 |
| Sep 25, 2026 | 346.30 | 352.20 | 342.30 | 348.10 | 348.10 | 0.33% | 1,420 |
| Sep 24, 2026 | 345.00 | 349.30 | 345.00 | 346.95 | 346.95 | -0.64% | 652 |
| Sep 23, 2026 | 355.75 | 355.75 | 345.35 | 349.20 | 349.20 | -0.46% | 1,890 |
| Sep 22, 2026 | 348.35 | 353.50 | 345.60 | 350.80 | 350.80 | 1.64% | 1,066 |
| Sep 21, 2026 | 354.25 | 354.40 | 345.00 | 345.15 | 345.15 | -1.97% | 1,767 |
| Sep 18, 2026 | 353.00 | 355.90 | 350.55 | 352.10 | 352.10 | -0.21% | 978 |
| Sep 17, 2026 | 353.90 | 360.40 | 351.20 | 352.85 | 352.85 | 0.10% | 1,413 |
| Sep 16, 2026 | 365.25 | 366.20 | 352.00 | 352.50 | 352.50 | -3.05% | 2,295 |
| Sep 15, 2026 | 368.25 | 368.35 | 362.05 | 364.60 | 363.60 | 0.12% | 905 |
| Sep 11, 2026 | 363.75 | 370.00 | 355.95 | 364.15 | 363.15 | 0.12% | 12,512 |
| Sep 10, 2026 | 363.00 | 374.35 | 358.40 | 363.70 | 362.70 | -1.97% | 4,455 |
| Sep 9, 2026 | 372.70 | 373.00 | 363.80 | 371.00 | 369.98 | 1.56% | 6,374 |
| Sep 8, 2026 | 370.00 | 370.05 | 360.30 | 365.30 | 364.30 | -0.40% | 813 |
| Sep 7, 2026 | 364.90 | 368.75 | 360.00 | 366.75 | 365.74 | 1.28% | 5,138 |
| Sep 4, 2026 | 350.00 | 368.50 | 350.00 | 362.10 | 361.11 | -0.06% | 2,377 |
| Sep 3, 2026 | 352.00 | 374.90 | 352.00 | 362.30 | 361.31 | 2.98% | 2,739 |
| Sep 2, 2026 | 351.90 | 354.75 | 341.55 | 351.80 | 350.84 | -0.03% | 2,343 |
| Sep 1, 2026 | 352.05 | 358.95 | 348.60 | 351.90 | 350.93 | -1.51% | 3,781 |
| Aug 31, 2026 | 345.55 | 359.50 | 345.55 | 357.30 | 356.32 | 3.18% | 5,394 |
| Aug 28, 2026 | 358.60 | 358.60 | 340.05 | 346.30 | 345.35 | -2.67% | 9,118 |
| Aug 27, 2026 | 354.15 | 358.50 | 350.00 | 355.80 | 354.82 | 0.89% | 793 |
| Aug 26, 2026 | 361.00 | 361.00 | 350.00 | 352.65 | 351.68 | -1.43% | 1,185 |
| Aug 25, 2026 | 360.05 | 360.05 | 350.55 | 357.75 | 356.77 | 1.36% | 756 |
| Aug 24, 2026 | 358.10 | 358.10 | 352.30 | 352.95 | 351.98 | 0.54% | 1,224 |
| Aug 21, 2026 | 353.05 | 355.90 | 349.80 | 351.05 | 350.09 | 0.31% | 2,420 |
| Aug 20, 2026 | 360.10 | 360.10 | 348.00 | 349.95 | 348.99 | -2.13% | 8,990 |
| Aug 19, 2026 | 360.00 | 363.75 | 355.35 | 357.55 | 356.57 | -0.71% | 3,255 |
| Aug 18, 2026 | 360.10 | 365.00 | 355.50 | 360.10 | 359.11 | 0.07% | 1,880 |
| Aug 17, 2026 | 370.20 | 370.20 | 357.00 | 359.85 | 358.86 | -0.54% | 1,068 |
| Aug 14, 2026 | 377.55 | 377.55 | 361.00 | 361.80 | 360.81 | -2.26% | 3,284 |
| Aug 13, 2026 | 368.20 | 374.00 | 368.05 | 370.15 | 369.13 | 0.53% | 2,232 |
| Aug 12, 2026 | 379.40 | 380.05 | 360.00 | 368.20 | 367.19 | -2.95% | 17,643 |