Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 396.25
+6.60 (1.69%)
At close: Jul 31, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 417.50 | 417.50 | 401.30 | 412.40 | 412.40 | 0.12% | 3,335 |
| Jul 2, 2026 | 419.80 | 429.00 | 402.70 | 411.90 | 411.90 | -0.24% | 3,561 |
| Jul 1, 2026 | 415.50 | 420.70 | 410.25 | 412.90 | 412.90 | -0.01% | 1,928 |
| Jun 30, 2026 | 406.05 | 419.80 | 404.85 | 412.95 | 412.95 | 1.81% | 2,631 |
| Jun 29, 2026 | 416.95 | 420.45 | 399.85 | 405.60 | 405.60 | -2.93% | 7,205 |
| Jun 25, 2026 | 440.00 | 440.00 | 408.80 | 417.85 | 417.85 | -3.39% | 14,003 |
| Jun 24, 2026 | 395.10 | 445.00 | 395.10 | 432.50 | 432.50 | 8.48% | 32,689 |
| Jun 23, 2026 | 404.85 | 414.10 | 395.05 | 398.70 | 398.70 | -2.51% | 7,551 |
| Jun 22, 2026 | 420.80 | 421.50 | 405.00 | 408.95 | 408.95 | -2.74% | 8,603 |
| 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 |