Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 334.40
-10.35 (-3.00%)
At close: Oct 1, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 386.05 | 388.70 | 368.90 | 379.40 | 378.36 | -4.07% | 21,930 |
| Aug 10, 2026 | 386.85 | 415.00 | 386.00 | 395.50 | 394.42 | 1.55% | 8,145 |
| Aug 7, 2026 | 388.00 | 394.50 | 383.30 | 389.45 | 388.38 | 0.32% | 2,654 |
| Aug 6, 2026 | 401.35 | 401.40 | 383.65 | 388.20 | 387.14 | -0.87% | 4,693 |
| Aug 5, 2026 | 392.05 | 393.70 | 385.05 | 391.60 | 390.53 | -0.15% | 7,544 |
| Aug 4, 2026 | 403.00 | 403.00 | 380.00 | 392.20 | 391.12 | 1.50% | 3,804 |
| Aug 3, 2026 | 414.60 | 414.60 | 382.85 | 386.40 | 385.34 | -2.49% | 4,986 |
| Jul 31, 2026 | 393.00 | 404.65 | 386.30 | 396.25 | 395.16 | 1.69% | 1,791 |
| Jul 30, 2026 | 390.40 | 395.95 | 385.05 | 389.65 | 388.58 | 1.46% | 2,579 |
| Jul 29, 2026 | 414.70 | 414.70 | 381.00 | 384.05 | 383.00 | -5.02% | 6,842 |
| Jul 28, 2026 | 400.20 | 408.00 | 395.90 | 404.35 | 403.24 | 1.37% | 3,503 |
| Jul 27, 2026 | 396.40 | 407.50 | 396.00 | 398.90 | 397.81 | 0.64% | 2,888 |
| Jul 24, 2026 | 385.65 | 405.00 | 380.00 | 396.35 | 395.26 | 1.92% | 4,654 |
| Jul 23, 2026 | 393.05 | 394.50 | 386.00 | 388.90 | 387.83 | -1.06% | 2,858 |