Bajaj Steel Industries Limited (NSE:BAJAJST)
India · Delayed Price · Currency is INR 315.20
-13.35 (-4.06%)
At close: Nov 9, 2026
NSE:BAJAJST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 325.00 | 329.95 | 312.30 | 315.20 | 315.20 | -4.06% | 3,748 |
| Nov 8, 2026 | 334.00 | 338.80 | 320.00 | 328.55 | 328.55 | -0.17% | 6,049 |
| Nov 6, 2026 | 336.90 | 336.90 | 321.20 | 329.10 | 329.10 | -0.32% | 3,371 |
| Nov 5, 2026 | 329.00 | 332.95 | 313.75 | 330.15 | 330.15 | 5.24% | 9,907 |
| Nov 4, 2026 | 306.15 | 317.20 | 306.00 | 313.70 | 313.70 | 1.46% | 1,370 |
| Nov 3, 2026 | 311.10 | 319.90 | 306.20 | 309.20 | 309.20 | 0.63% | 3,588 |
| Nov 2, 2026 | 307.65 | 314.90 | 307.00 | 307.25 | 307.25 | -1.88% | 4,451 |
| Oct 30, 2026 | 319.00 | 319.00 | 304.20 | 313.15 | 313.15 | 1.07% | 4,555 |
| Oct 29, 2026 | 310.00 | 312.30 | 302.55 | 309.85 | 309.85 | 1.71% | 4,028 |
| Oct 28, 2026 | 300.05 | 313.90 | 296.05 | 304.65 | 304.65 | 0.63% | 7,914 |
| Oct 27, 2026 | 295.15 | 308.20 | 295.15 | 302.75 | 302.75 | 1.53% | 3,698 |
| Oct 26, 2026 | 300.95 | 307.50 | 293.50 | 298.20 | 298.20 | -0.91% | 3,824 |
| Oct 23, 2026 | 311.60 | 314.30 | 299.05 | 300.95 | 300.95 | -4.09% | 13,093 |
| Oct 22, 2026 | 315.15 | 317.90 | 310.50 | 313.80 | 313.80 | -2.80% | 2,247 |
| Oct 21, 2026 | 327.00 | 329.85 | 306.05 | 322.85 | 322.85 | 1.00% | 10,804 |
| Oct 19, 2026 | 327.60 | 327.65 | 315.00 | 319.65 | 319.65 | -2.43% | 9,357 |
| Oct 16, 2026 | 324.35 | 331.80 | 324.35 | 327.60 | 327.60 | 0.08% | 2,274 |
| Oct 15, 2026 | 327.40 | 332.60 | 323.10 | 327.35 | 327.35 | -1.12% | 5,698 |
| Oct 14, 2026 | 335.00 | 335.00 | 323.00 | 331.05 | 331.05 | -0.32% | 4,653 |
| Oct 13, 2026 | 324.35 | 334.95 | 322.05 | 332.10 | 332.10 | 2.39% | 3,219 |
| Oct 12, 2026 | 330.00 | 337.40 | 320.30 | 324.35 | 324.35 | -2.87% | 5,638 |
| Oct 9, 2026 | 331.95 | 340.00 | 326.40 | 333.95 | 333.95 | 2.98% | 6,524 |
| Oct 8, 2026 | 328.00 | 333.95 | 322.10 | 324.30 | 324.30 | -2.14% | 10,062 |
| Oct 7, 2026 | 325.25 | 336.00 | 323.40 | 331.40 | 331.40 | 2.16% | 3,314 |
| Oct 6, 2026 | 322.30 | 327.95 | 322.00 | 324.40 | 324.40 | -1.32% | 9,801 |
| Oct 5, 2026 | 335.00 | 339.00 | 322.00 | 328.75 | 328.75 | -2.07% | 16,237 |
| Oct 1, 2026 | 349.00 | 350.00 | 326.10 | 335.70 | 335.70 | -2.82% | 10,573 |
| Sep 30, 2026 | 345.10 | 347.75 | 340.00 | 345.45 | 345.45 | 0.10% | 7,198 |
| Sep 29, 2026 | 341.00 | 352.50 | 339.00 | 345.10 | 345.10 | 1.86% | 3,869 |
| Sep 28, 2026 | 353.30 | 354.20 | 333.25 | 338.80 | 338.80 | -2.43% | 11,562 |
| Sep 25, 2026 | 355.25 | 355.25 | 343.05 | 347.25 | 347.25 | 0.07% | 6,987 |
| Sep 24, 2026 | 347.00 | 349.10 | 345.00 | 347.00 | 347.00 | -0.80% | 3,155 |
| Sep 23, 2026 | 354.60 | 354.60 | 347.10 | 349.80 | 349.80 | 0.50% | 3,742 |
| Sep 22, 2026 | 345.55 | 355.85 | 345.05 | 348.05 | 348.05 | 0.83% | 5,127 |
| Sep 21, 2026 | 351.05 | 356.95 | 343.05 | 345.20 | 345.20 | -1.99% | 7,423 |
| Sep 18, 2026 | 358.65 | 358.80 | 348.80 | 352.20 | 352.20 | -0.35% | 4,283 |
| Sep 17, 2026 | 359.55 | 359.55 | 346.20 | 353.45 | 353.45 | 0.51% | 2,569 |
| Sep 16, 2026 | 360.00 | 365.60 | 345.05 | 351.65 | 351.65 | -3.47% | 10,917 |
| Sep 15, 2026 | 370.00 | 370.00 | 363.10 | 365.30 | 364.30 | -0.10% | 7,410 |
| Sep 11, 2026 | 365.05 | 370.45 | 357.10 | 365.65 | 364.65 | 0.84% | 9,972 |
| Sep 10, 2026 | 370.00 | 378.00 | 360.60 | 362.60 | 361.61 | -1.96% | 8,005 |
| Sep 9, 2026 | 365.00 | 377.45 | 363.00 | 369.85 | 368.84 | 1.33% | 6,692 |
| Sep 8, 2026 | 365.60 | 369.70 | 361.75 | 365.00 | 364.00 | -0.38% | 3,242 |
| Sep 7, 2026 | 360.00 | 368.50 | 360.00 | 366.40 | 365.40 | 0.95% | 16,911 |
| Sep 4, 2026 | 366.70 | 366.85 | 361.70 | 362.95 | 361.96 | 0.40% | 4,966 |
| Sep 3, 2026 | 350.05 | 374.95 | 350.00 | 361.50 | 360.51 | 2.70% | 22,260 |
| Sep 2, 2026 | 355.00 | 355.00 | 347.00 | 352.00 | 351.04 | 0.13% | 5,216 |
| Sep 1, 2026 | 357.40 | 361.75 | 350.35 | 351.55 | 350.59 | -1.58% | 5,847 |
| Aug 31, 2026 | 349.85 | 359.90 | 349.50 | 357.20 | 356.22 | 3.37% | 14,521 |
| Aug 28, 2026 | 362.65 | 364.65 | 343.00 | 345.55 | 344.60 | -3.32% | 18,018 |