Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 364.15
+0.45 (0.12%)
At close: Sep 11, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 363.75 | 370.00 | 355.95 | 364.15 | 364.15 | 0.12% | 12,512 |
| Sep 10, 2026 | 363.00 | 374.35 | 358.40 | 363.70 | 363.70 | -1.97% | 4,355 |
| Sep 9, 2026 | 372.70 | 373.00 | 363.80 | 371.00 | 371.00 | 1.56% | 6,374 |
| Sep 8, 2026 | 370.00 | 370.05 | 360.30 | 365.30 | 365.30 | -0.40% | 813 |
| Sep 7, 2026 | 364.90 | 368.75 | 360.00 | 366.75 | 366.75 | 1.28% | 5,138 |
| Sep 4, 2026 | 350.00 | 368.50 | 350.00 | 362.10 | 362.10 | -0.06% | 2,377 |
| Sep 3, 2026 | 352.00 | 374.90 | 352.00 | 362.30 | 362.30 | 2.98% | 2,739 |
| Sep 2, 2026 | 351.90 | 354.75 | 341.55 | 351.80 | 351.80 | -0.03% | 2,343 |
| Sep 1, 2026 | 352.05 | 358.95 | 348.60 | 351.90 | 351.90 | -1.51% | 3,781 |
| Aug 31, 2026 | 345.55 | 359.50 | 345.55 | 357.30 | 357.30 | 3.18% | 5,394 |
| Aug 28, 2026 | 358.60 | 358.60 | 340.05 | 346.30 | 346.30 | -2.67% | 9,118 |
| Aug 27, 2026 | 354.15 | 358.50 | 350.00 | 355.80 | 355.80 | 0.89% | 793 |
| Aug 26, 2026 | 361.00 | 361.00 | 350.00 | 352.65 | 352.65 | -1.43% | 1,185 |
| Aug 25, 2026 | 360.05 | 360.05 | 350.55 | 357.75 | 357.75 | 1.36% | 756 |
| Aug 24, 2026 | 358.10 | 358.10 | 352.30 | 352.95 | 352.95 | 0.54% | 1,224 |
| Aug 21, 2026 | 353.05 | 355.90 | 349.80 | 351.05 | 351.05 | 0.31% | 2,420 |
| Aug 20, 2026 | 360.10 | 360.10 | 348.00 | 349.95 | 349.95 | -2.13% | 8,990 |
| Aug 19, 2026 | 360.00 | 363.75 | 355.35 | 357.55 | 357.55 | -0.71% | 3,255 |
| Aug 18, 2026 | 360.10 | 365.00 | 355.50 | 360.10 | 360.10 | 0.07% | 1,880 |
| Aug 17, 2026 | 370.20 | 370.20 | 357.00 | 359.85 | 359.85 | -0.54% | 1,068 |
| Aug 14, 2026 | 377.55 | 377.55 | 361.00 | 361.80 | 361.80 | -2.26% | 3,284 |
| Aug 13, 2026 | 368.20 | 374.00 | 368.05 | 370.15 | 370.15 | 0.53% | 2,232 |
| Aug 12, 2026 | 379.40 | 380.05 | 360.00 | 368.20 | 368.20 | -2.95% | 17,643 |
| Aug 11, 2026 | 386.05 | 388.70 | 368.90 | 379.40 | 379.40 | -4.07% | 21,930 |
| Aug 10, 2026 | 386.85 | 415.00 | 386.00 | 395.50 | 395.50 | 1.55% | 8,145 |
| Aug 7, 2026 | 388.00 | 394.50 | 383.30 | 389.45 | 389.45 | 0.32% | 2,654 |
| Aug 6, 2026 | 401.35 | 401.40 | 383.65 | 388.20 | 388.20 | -0.87% | 4,693 |
| Aug 5, 2026 | 392.05 | 393.70 | 385.05 | 391.60 | 391.60 | -0.15% | 7,544 |
| Aug 4, 2026 | 403.00 | 403.00 | 380.00 | 392.20 | 392.20 | 1.50% | 3,804 |
| Aug 3, 2026 | 414.60 | 414.60 | 382.85 | 386.40 | 386.40 | -2.49% | 4,986 |
| Jul 31, 2026 | 393.00 | 404.65 | 386.30 | 396.25 | 396.25 | 1.69% | 1,791 |
| Jul 30, 2026 | 390.40 | 395.95 | 385.05 | 389.65 | 389.65 | 1.46% | 2,579 |
| Jul 29, 2026 | 414.70 | 414.70 | 381.00 | 384.05 | 384.05 | -5.02% | 6,842 |
| Jul 28, 2026 | 400.20 | 408.00 | 395.90 | 404.35 | 404.35 | 1.37% | 3,503 |
| Jul 27, 2026 | 396.40 | 407.50 | 396.00 | 398.90 | 398.90 | 0.64% | 2,888 |
| Jul 24, 2026 | 385.65 | 405.00 | 380.00 | 396.35 | 396.35 | 1.92% | 4,654 |
| Jul 23, 2026 | 393.05 | 394.50 | 386.00 | 388.90 | 388.90 | -1.06% | 2,858 |
| Jul 22, 2026 | 393.60 | 402.00 | 390.15 | 393.05 | 393.05 | -1.23% | 3,349 |
| Jul 21, 2026 | 400.45 | 405.85 | 392.50 | 397.95 | 397.95 | -1.31% | 5,440 |
| Jul 20, 2026 | 399.50 | 404.90 | 395.05 | 403.25 | 403.25 | 1.66% | 1,237 |
| Jul 17, 2026 | 402.50 | 405.60 | 395.00 | 396.65 | 396.65 | -0.96% | 1,465 |
| Jul 16, 2026 | 402.50 | 404.55 | 399.70 | 400.50 | 400.50 | -0.50% | 1,097 |
| Jul 15, 2026 | 393.05 | 410.80 | 392.00 | 402.50 | 402.50 | 2.82% | 13,231 |
| Jul 14, 2026 | 404.05 | 404.05 | 389.00 | 391.45 | 391.45 | -3.09% | 6,371 |
| Jul 13, 2026 | 403.95 | 412.55 | 390.00 | 403.95 | 403.95 | -0.30% | 6,587 |
| Jul 10, 2026 | 409.00 | 411.55 | 400.10 | 405.15 | 405.15 | 0.93% | 5,109 |
| Jul 9, 2026 | 410.00 | 410.00 | 385.05 | 401.40 | 401.40 | 1.49% | 2,795 |
| Jul 8, 2026 | 390.25 | 406.30 | 383.00 | 395.50 | 395.50 | -1.29% | 2,179 |
| Jul 7, 2026 | 403.00 | 409.35 | 400.00 | 400.65 | 400.65 | -0.40% | 2,896 |
| Jul 6, 2026 | 417.80 | 417.80 | 400.45 | 402.25 | 402.25 | -2.46% | 6,938 |