Bajaj Steel Industries Limited (BOM:507944)
India · Delayed Price · Currency is INR 318.15
-1.75 (-0.55%)
At close: Nov 13, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 314.15 | 321.90 | 313.55 | 318.15 | 318.15 | -0.55% | 4,996 |
| Nov 12, 2026 | 310.95 | 323.05 | 310.95 | 319.90 | 319.90 | 3.14% | 3,267 |
| Nov 11, 2026 | 319.00 | 323.00 | 305.00 | 310.15 | 310.15 | -1.93% | 4,345 |
| Nov 9, 2026 | 325.30 | 328.80 | 310.80 | 316.25 | 316.25 | -3.77% | 3,911 |
| Nov 8, 2026 | 332.00 | 339.80 | 322.25 | 328.65 | 328.65 | -0.32% | 4,118 |
| Nov 6, 2026 | 331.35 | 335.40 | 326.95 | 329.70 | 329.70 | 0.18% | 4,265 |
| Nov 5, 2026 | 325.00 | 332.20 | 317.00 | 329.10 | 329.10 | 4.49% | 4,629 |
| Nov 4, 2026 | 305.05 | 317.80 | 305.05 | 314.95 | 314.95 | 1.79% | 1,167 |
| Nov 3, 2026 | 329.00 | 329.90 | 306.00 | 309.40 | 309.40 | -0.16% | 3,416 |
| Nov 2, 2026 | 300.80 | 315.00 | 300.80 | 309.90 | 309.90 | -0.99% | 2,504 |
| Oct 30, 2026 | 304.20 | 314.75 | 304.20 | 313.00 | 313.00 | 1.26% | 813 |
| Oct 29, 2026 | 301.05 | 313.55 | 300.00 | 309.10 | 309.10 | 1.64% | 1,690 |
| Oct 28, 2026 | 320.70 | 320.70 | 300.10 | 304.10 | 304.10 | -0.03% | 921 |
| Oct 27, 2026 | 299.80 | 305.80 | 297.20 | 304.20 | 304.20 | 1.42% | 1,534 |
| Oct 26, 2026 | 302.00 | 307.20 | 295.00 | 299.95 | 299.95 | -0.13% | 4,937 |
| Oct 23, 2026 | 312.00 | 312.00 | 300.00 | 300.35 | 300.35 | -3.58% | 3,714 |
| Oct 22, 2026 | 318.00 | 320.70 | 309.10 | 311.50 | 311.50 | -3.23% | 850 |
| Oct 21, 2026 | 329.70 | 329.70 | 306.25 | 321.90 | 321.90 | 0.56% | 8,776 |
| Oct 19, 2026 | 328.00 | 328.00 | 311.65 | 320.10 | 320.10 | -1.85% | 3,315 |
| Oct 16, 2026 | 327.50 | 334.15 | 325.05 | 326.15 | 326.15 | -0.40% | 927 |
| Oct 15, 2026 | 330.05 | 334.95 | 323.05 | 327.45 | 327.45 | -0.17% | 2,805 |
| Oct 14, 2026 | 329.00 | 333.85 | 324.00 | 328.00 | 328.00 | -1.22% | 822 |
| Oct 13, 2026 | 321.15 | 334.90 | 321.15 | 332.05 | 332.05 | 2.14% | 1,505 |
| Oct 12, 2026 | 335.95 | 335.95 | 323.00 | 325.10 | 325.10 | -3.00% | 2,236 |
| Oct 9, 2026 | 334.25 | 336.60 | 327.65 | 335.15 | 335.15 | 2.63% | 1,783 |
| Oct 8, 2026 | 334.20 | 334.20 | 323.40 | 326.55 | 326.55 | -1.30% | 973 |
| Oct 7, 2026 | 322.20 | 334.20 | 322.15 | 330.85 | 330.85 | 1.74% | 1,327 |
| Oct 6, 2026 | 327.65 | 327.65 | 316.50 | 325.20 | 325.20 | -0.26% | 4,722 |
| Oct 5, 2026 | 335.10 | 339.80 | 323.70 | 326.05 | 326.05 | -2.50% | 5,567 |
| 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 |