Bajaj Steel Industries Limited (NSE:BAJAJST)
India · Delayed Price · Currency is INR 402.40
+2.70 (0.68%)
At close: Jul 20, 2026
NSE:BAJAJST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 412.65 | 424.00 | 410.10 | 412.15 | 412.15 | 0.39% | 8,596 |
| Jun 30, 2026 | 408.75 | 418.85 | 405.05 | 410.55 | 410.55 | 1.17% | 11,864 |
| Jun 29, 2026 | 410.00 | 423.45 | 400.00 | 405.80 | 405.80 | -2.57% | 21,900 |
| Jun 25, 2026 | 439.65 | 439.65 | 408.00 | 416.50 | 416.50 | -3.60% | 44,513 |
| Jun 24, 2026 | 399.95 | 445.00 | 399.95 | 432.05 | 432.05 | 8.86% | 215,661 |
| Jun 23, 2026 | 408.00 | 414.45 | 395.00 | 396.90 | 396.90 | -2.86% | 12,382 |
| Jun 22, 2026 | 422.00 | 422.00 | 405.00 | 408.60 | 408.60 | -2.73% | 19,939 |
| Jun 19, 2026 | 385.00 | 460.90 | 380.15 | 420.05 | 420.05 | 9.36% | 253,345 |
| Jun 18, 2026 | 373.20 | 385.85 | 372.00 | 384.10 | 384.10 | 2.99% | 9,279 |
| Jun 17, 2026 | 370.90 | 377.00 | 368.70 | 372.95 | 372.95 | 0.73% | 3,773 |
| Jun 16, 2026 | 370.05 | 378.45 | 366.10 | 370.25 | 370.25 | -0.75% | 8,748 |
| Jun 15, 2026 | 382.90 | 385.00 | 371.00 | 373.05 | 373.05 | 1.63% | 9,315 |
| Jun 12, 2026 | 379.90 | 379.90 | 350.05 | 367.05 | 367.05 | 1.69% | 9,936 |
| Jun 11, 2026 | 369.85 | 373.75 | 357.10 | 360.95 | 360.95 | -2.41% | 19,305 |
| Jun 10, 2026 | 373.65 | 374.95 | 365.15 | 369.85 | 369.85 | -1.00% | 12,439 |
| Jun 9, 2026 | 373.70 | 382.00 | 369.00 | 373.60 | 373.60 | -1.53% | 21,786 |
| Jun 8, 2026 | 380.00 | 385.80 | 371.40 | 379.40 | 379.40 | -0.41% | 8,407 |
| Jun 5, 2026 | 383.65 | 387.85 | 376.00 | 380.95 | 380.95 | -0.57% | 12,688 |
| Jun 4, 2026 | 371.05 | 385.95 | 371.05 | 383.15 | 383.15 | 1.52% | 9,379 |
| Jun 3, 2026 | 381.05 | 387.25 | 375.10 | 377.40 | 377.40 | -2.30% | 12,000 |
| Jun 2, 2026 | 381.90 | 389.00 | 373.90 | 386.30 | 386.30 | 1.86% | 21,217 |
| Jun 1, 2026 | 380.00 | 382.00 | 352.30 | 379.25 | 379.25 | 1.69% | 33,533 |
| May 29, 2026 | 368.80 | 387.00 | 368.50 | 372.95 | 372.95 | 1.22% | 40,682 |
| May 27, 2026 | 407.00 | 420.00 | 367.00 | 368.45 | 368.45 | -9.64% | 127,157 |
| May 26, 2026 | 410.00 | 418.00 | 404.10 | 407.75 | 407.75 | -0.84% | 6,712 |
| May 25, 2026 | 421.95 | 424.90 | 408.35 | 411.20 | 411.20 | 0.82% | 16,220 |
| May 22, 2026 | 429.80 | 429.85 | 405.90 | 407.85 | 407.85 | -4.72% | 10,725 |
| May 21, 2026 | 417.80 | 430.00 | 417.10 | 428.05 | 428.05 | 2.50% | 6,373 |
| May 20, 2026 | 417.85 | 425.00 | 400.55 | 417.60 | 417.60 | 1.52% | 10,719 |
| May 19, 2026 | 400.00 | 426.50 | 400.00 | 411.35 | 411.35 | 2.88% | 12,669 |
| May 18, 2026 | 406.00 | 420.00 | 393.00 | 399.85 | 399.85 | -2.24% | 12,751 |
| May 15, 2026 | 413.15 | 424.70 | 406.00 | 409.00 | 409.00 | 1.35% | 5,457 |
| May 14, 2026 | 411.00 | 428.00 | 400.20 | 403.55 | 403.55 | -3.50% | 16,555 |
| May 13, 2026 | 416.00 | 425.00 | 410.30 | 418.20 | 418.20 | -0.07% | 7,184 |
| May 12, 2026 | 424.50 | 450.00 | 415.20 | 418.50 | 418.50 | -1.90% | 7,906 |
| May 11, 2026 | 440.20 | 440.20 | 418.10 | 426.60 | 426.60 | -3.10% | 7,252 |
| May 8, 2026 | 449.90 | 449.90 | 437.00 | 440.25 | 440.25 | -0.80% | 4,455 |