Bajaj Steel Industries Limited (NSE:BAJAJST)
India · Delayed Price · Currency is INR 366.80
+1.80 (0.49%)
Last updated: Sep 9, 2026, 1:32 PM IST
NSE:BAJAJST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 365.00 | 377.45 | 363.00 | 369.85 | 369.85 | 1.33% | 6,692 |
| Sep 8, 2026 | 365.60 | 369.70 | 361.75 | 365.00 | 365.00 | -0.38% | 3,242 |
| Sep 7, 2026 | 360.00 | 368.50 | 360.00 | 366.40 | 366.40 | 0.95% | 16,911 |
| Sep 4, 2026 | 366.70 | 366.85 | 361.70 | 362.95 | 362.95 | 0.40% | 4,966 |
| Sep 3, 2026 | 350.05 | 374.95 | 350.00 | 361.50 | 361.50 | 2.70% | 22,260 |
| Sep 2, 2026 | 355.00 | 355.00 | 347.00 | 352.00 | 352.00 | 0.13% | 5,216 |
| Sep 1, 2026 | 357.40 | 361.75 | 350.35 | 351.55 | 351.55 | -1.58% | 5,847 |
| Aug 31, 2026 | 349.85 | 359.90 | 349.50 | 357.20 | 357.20 | 3.37% | 14,521 |
| Aug 28, 2026 | 362.65 | 364.65 | 343.00 | 345.55 | 345.55 | -3.32% | 18,018 |
| Aug 27, 2026 | 351.20 | 359.00 | 351.20 | 357.40 | 357.40 | 0.90% | 5,625 |
| Aug 26, 2026 | 354.10 | 362.40 | 352.50 | 354.20 | 354.20 | -0.74% | 4,252 |
| Aug 25, 2026 | 350.55 | 359.10 | 350.55 | 356.85 | 356.85 | 1.03% | 6,924 |
| Aug 24, 2026 | 351.70 | 358.00 | 351.70 | 353.20 | 353.20 | 0.43% | 7,008 |
| Aug 21, 2026 | 352.45 | 359.00 | 350.05 | 351.70 | 351.70 | 0.62% | 4,569 |
| Aug 20, 2026 | 359.95 | 360.00 | 348.00 | 349.55 | 349.55 | -1.80% | 24,607 |
| Aug 19, 2026 | 366.60 | 369.00 | 353.05 | 355.95 | 355.95 | -0.99% | 7,853 |
| Aug 18, 2026 | 369.90 | 369.90 | 354.40 | 359.50 | 359.50 | 0.33% | 10,924 |
| Aug 17, 2026 | 368.60 | 368.80 | 354.55 | 358.30 | 358.30 | -1.06% | 13,567 |
| Aug 14, 2026 | 370.35 | 375.55 | 360.30 | 362.15 | 362.15 | -2.19% | 22,523 |
| Aug 13, 2026 | 368.00 | 376.10 | 367.20 | 370.25 | 370.25 | 0.64% | 8,371 |
| Aug 12, 2026 | 376.00 | 381.50 | 357.85 | 367.90 | 367.90 | -2.94% | 25,044 |
| Aug 11, 2026 | 388.75 | 388.75 | 371.25 | 379.05 | 379.05 | -3.68% | 36,417 |
| Aug 10, 2026 | 396.00 | 421.85 | 381.55 | 393.55 | 393.55 | 0.81% | 50,679 |
| Aug 7, 2026 | 384.00 | 393.05 | 384.00 | 390.40 | 390.40 | 0.93% | 5,789 |
| Aug 6, 2026 | 396.60 | 398.90 | 384.05 | 386.80 | 386.80 | -1.90% | 16,562 |
| Aug 5, 2026 | 390.35 | 400.70 | 388.00 | 394.30 | 394.30 | 1.01% | 10,427 |
| Aug 4, 2026 | 394.80 | 394.80 | 385.75 | 390.35 | 390.35 | 1.24% | 7,934 |
| Aug 3, 2026 | 396.40 | 403.30 | 382.20 | 385.55 | 385.55 | -2.74% | 24,121 |
| Jul 31, 2026 | 389.90 | 406.95 | 384.55 | 396.40 | 396.40 | 1.41% | 16,675 |
| Jul 30, 2026 | 390.00 | 398.00 | 383.55 | 390.90 | 390.90 | 1.94% | 7,680 |
| Jul 29, 2026 | 408.60 | 416.80 | 377.05 | 383.45 | 383.45 | -5.48% | 66,457 |
| Jul 28, 2026 | 399.90 | 414.90 | 395.05 | 405.70 | 405.70 | 2.64% | 18,445 |
| Jul 27, 2026 | 399.90 | 406.35 | 391.10 | 395.25 | 395.25 | -0.11% | 10,315 |
| Jul 24, 2026 | 388.00 | 410.50 | 375.70 | 395.70 | 395.70 | 1.93% | 42,514 |
| Jul 23, 2026 | 388.00 | 395.00 | 386.10 | 388.20 | 388.20 | -1.23% | 4,936 |
| Jul 22, 2026 | 399.10 | 399.10 | 388.55 | 393.05 | 393.05 | -0.58% | 4,485 |
| Jul 21, 2026 | 400.85 | 404.95 | 390.10 | 395.35 | 395.35 | -1.75% | 14,395 |
| Jul 20, 2026 | 395.05 | 405.00 | 395.05 | 402.40 | 402.40 | 0.68% | 8,177 |
| Jul 17, 2026 | 402.60 | 406.65 | 396.60 | 399.70 | 399.70 | 0.01% | 4,235 |
| Jul 16, 2026 | 402.75 | 406.95 | 395.20 | 399.65 | 399.65 | -1.14% | 7,105 |
| Jul 15, 2026 | 392.65 | 411.60 | 392.65 | 404.25 | 404.25 | 3.69% | 21,554 |
| Jul 14, 2026 | 405.00 | 405.00 | 388.00 | 389.85 | 389.85 | -3.44% | 9,840 |
| Jul 13, 2026 | 403.15 | 415.20 | 392.55 | 403.75 | 403.75 | 0.16% | 22,742 |
| Jul 10, 2026 | 400.35 | 409.55 | 400.20 | 403.10 | 403.10 | 1.56% | 13,218 |
| Jul 9, 2026 | 400.70 | 422.00 | 391.90 | 396.90 | 396.90 | 0.53% | 14,781 |
| Jul 8, 2026 | 403.00 | 404.90 | 390.00 | 394.80 | 394.80 | -1.63% | 9,702 |
| Jul 7, 2026 | 405.00 | 410.00 | 400.05 | 401.35 | 401.35 | 0.06% | 6,665 |
| Jul 6, 2026 | 413.35 | 413.35 | 398.10 | 401.10 | 401.10 | -2.27% | 8,792 |
| Jul 3, 2026 | 409.10 | 415.75 | 406.40 | 410.40 | 410.40 | 0.54% | 10,331 |
| Jul 2, 2026 | 416.60 | 421.90 | 403.90 | 408.20 | 408.20 | -0.96% | 11,963 |