Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 420.45
+36.35 (9.46%)
At close: Jun 19, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 383.05 | 460.85 | 380.05 | 420.45 | 420.45 | 9.46% | 49,722 |
| Jun 18, 2026 | 371.00 | 385.00 | 371.00 | 384.10 | 384.10 | 2.59% | 4,547 |
| Jun 17, 2026 | 368.30 | 375.00 | 368.30 | 374.40 | 374.40 | 0.78% | 4,607 |
| Jun 16, 2026 | 374.95 | 378.70 | 370.00 | 371.50 | 371.50 | -0.20% | 2,097 |
| Jun 15, 2026 | 375.00 | 381.40 | 371.05 | 372.25 | 372.25 | 1.28% | 3,596 |
| Jun 12, 2026 | 361.95 | 375.15 | 356.40 | 367.55 | 367.55 | 1.83% | 10,116 |
| Jun 11, 2026 | 367.90 | 370.00 | 351.30 | 360.95 | 360.95 | -2.13% | 10,263 |
| Jun 10, 2026 | 375.05 | 375.05 | 365.05 | 368.80 | 368.80 | -1.63% | 5,785 |
| Jun 9, 2026 | 373.20 | 380.00 | 371.25 | 374.90 | 374.90 | -1.07% | 6,473 |
| Jun 8, 2026 | 386.00 | 386.00 | 371.25 | 378.95 | 378.95 | -0.69% | 5,404 |
| Jun 5, 2026 | 383.50 | 389.95 | 377.45 | 381.60 | 381.60 | -0.50% | 6,338 |
| Jun 4, 2026 | 371.40 | 386.30 | 371.40 | 383.50 | 383.50 | 1.27% | 3,945 |
| Jun 3, 2026 | 390.00 | 390.00 | 376.00 | 378.70 | 378.70 | -1.71% | 1,600 |
| Jun 2, 2026 | 389.00 | 389.00 | 375.70 | 385.30 | 385.30 | 1.27% | 14,440 |
| Jun 1, 2026 | 373.20 | 382.00 | 352.45 | 380.45 | 380.45 | 2.00% | 23,923 |
| May 29, 2026 | 369.55 | 388.00 | 369.00 | 373.00 | 373.00 | 0.95% | 19,250 |
| May 27, 2026 | 410.05 | 418.65 | 369.10 | 369.50 | 369.50 | -9.90% | 43,939 |
| May 26, 2026 | 410.15 | 418.85 | 408.00 | 410.10 | 410.10 | 0.02% | 2,461 |
| May 25, 2026 | 411.15 | 418.85 | 407.20 | 410.00 | 410.00 | 0.28% | 10,014 |
| May 22, 2026 | 422.05 | 425.00 | 406.50 | 408.85 | 408.85 | -4.01% | 2,430 |
| May 21, 2026 | 423.00 | 429.85 | 417.15 | 425.95 | 425.95 | 1.76% | 4,881 |
| May 20, 2026 | 412.95 | 426.00 | 401.00 | 418.60 | 418.60 | 2.09% | 7,849 |
| May 19, 2026 | 400.05 | 425.40 | 400.00 | 410.05 | 410.05 | 2.51% | 8,091 |
| May 18, 2026 | 413.95 | 413.95 | 397.00 | 400.00 | 400.00 | -2.14% | 1,640 |
| May 15, 2026 | 419.00 | 419.95 | 405.05 | 408.75 | 408.75 | 0.29% | 3,868 |
| May 14, 2026 | 422.00 | 428.20 | 404.00 | 407.55 | 407.55 | -2.01% | 4,212 |
| May 13, 2026 | 421.40 | 428.75 | 410.05 | 415.90 | 415.90 | -1.04% | 4,574 |
| May 12, 2026 | 425.00 | 439.95 | 418.50 | 420.25 | 420.25 | -1.20% | 2,611 |
| May 11, 2026 | 432.10 | 438.05 | 418.00 | 425.35 | 425.35 | -3.66% | 9,189 |
| May 8, 2026 | 444.00 | 444.00 | 440.00 | 441.50 | 441.50 | -0.56% | 2,598 |
| May 7, 2026 | 447.90 | 448.05 | 438.75 | 444.00 | 444.00 | -0.90% | 2,657 |
| May 6, 2026 | 452.00 | 454.95 | 442.05 | 448.05 | 448.05 | 1.91% | 5,178 |
| May 5, 2026 | 449.95 | 449.95 | 437.00 | 439.65 | 439.65 | -0.02% | 4,326 |
| May 4, 2026 | 461.75 | 461.75 | 433.60 | 439.75 | 439.75 | -2.47% | 6,726 |
| Apr 30, 2026 | 461.20 | 461.20 | 449.35 | 450.90 | 450.90 | -1.67% | 2,519 |
| Apr 29, 2026 | 466.25 | 473.85 | 457.00 | 458.55 | 458.55 | -1.78% | 4,796 |
| Apr 28, 2026 | 465.00 | 472.85 | 452.40 | 466.85 | 466.85 | 1.30% | 2,229 |
| Apr 27, 2026 | 456.20 | 469.95 | 456.20 | 460.85 | 460.85 | -0.11% | 2,473 |
| Apr 24, 2026 | 466.00 | 471.95 | 453.10 | 461.35 | 461.35 | -0.37% | 4,479 |
| Apr 23, 2026 | 468.00 | 479.00 | 461.00 | 463.05 | 463.05 | -1.64% | 5,959 |
| Apr 22, 2026 | 475.00 | 475.00 | 463.55 | 470.75 | 470.75 | -1.34% | 11,382 |
| Apr 21, 2026 | 472.00 | 485.45 | 472.00 | 477.15 | 477.15 | -1.59% | 12,570 |
| Apr 20, 2026 | 500.00 | 501.00 | 476.65 | 484.85 | 484.85 | -2.71% | 9,439 |
| Apr 17, 2026 | 496.00 | 509.00 | 494.00 | 498.35 | 498.35 | 2.06% | 35,653 |
| Apr 16, 2026 | 455.00 | 495.60 | 455.00 | 488.30 | 488.30 | 7.94% | 75,798 |
| Apr 15, 2026 | 467.00 | 480.00 | 450.00 | 452.40 | 452.40 | -2.63% | 33,587 |
| Apr 13, 2026 | 470.00 | 470.00 | 455.50 | 464.60 | 464.60 | -2.06% | 17,058 |
| Apr 10, 2026 | 489.90 | 489.90 | 445.75 | 474.35 | 474.35 | -1.00% | 29,541 |
| Apr 9, 2026 | 459.40 | 489.90 | 457.05 | 479.15 | 479.15 | 4.63% | 35,457 |
| Apr 8, 2026 | 499.00 | 505.00 | 451.40 | 457.95 | 457.95 | -5.51% | 51,775 |