Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 373.00
+3.50 (0.95%)
At close: May 29, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 454.95 | 510.00 | 454.95 | 484.65 | 484.65 | 8.29% | 135,114 |
| Apr 6, 2026 | 388.00 | 454.00 | 380.20 | 447.55 | 447.55 | 16.17% | 75,741 |
| Apr 2, 2026 | 338.00 | 399.00 | 318.00 | 385.25 | 385.25 | 14.32% | 55,782 |
| Apr 1, 2026 | 312.05 | 353.50 | 312.05 | 337.00 | 337.00 | 9.70% | 35,319 |
| Mar 30, 2026 | 335.05 | 343.90 | 302.00 | 307.20 | 307.20 | -10.04% | 67,631 |
| Mar 27, 2026 | 364.00 | 366.95 | 336.00 | 341.50 | 341.50 | -4.11% | 76,318 |
| Mar 25, 2026 | 374.95 | 375.50 | 351.35 | 356.15 | 356.15 | -3.31% | 46,893 |
| Mar 24, 2026 | 365.00 | 374.50 | 365.00 | 368.35 | 368.35 | 2.78% | 18,605 |
| Mar 23, 2026 | 376.15 | 377.05 | 351.35 | 358.40 | 358.40 | -5.10% | 20,021 |
| Mar 20, 2026 | 374.00 | 385.00 | 373.50 | 377.65 | 377.65 | 1.60% | 11,969 |
| Mar 19, 2026 | 369.80 | 381.90 | 355.00 | 371.70 | 371.70 | 0.46% | 14,512 |
| Mar 18, 2026 | 369.20 | 379.80 | 365.00 | 370.00 | 370.00 | 2.11% | 23,199 |
| Mar 17, 2026 | 356.35 | 367.90 | 356.35 | 362.35 | 362.35 | 1.17% | 25,004 |
| Mar 16, 2026 | 373.50 | 378.30 | 350.00 | 358.15 | 358.15 | -3.84% | 36,078 |
| Mar 13, 2026 | 393.05 | 396.45 | 361.30 | 372.45 | 372.45 | -5.24% | 42,293 |