P S Raj Steels Limited (NSE:PSRAJ)
India · Delayed Price · Currency is INR 260.00
-2.70 (-1.03%)
At close: Oct 17, 2025
P S Raj Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -1.03% | 17,000 |
| Oct 16, 2025 | 267.00 | 267.00 | 256.50 | 262.70 | 262.70 | -2.70% | 15,000 |
| Oct 15, 2025 | 273.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.10% | 24,000 |
| Oct 14, 2025 | 273.00 | 276.10 | 273.00 | 273.00 | 273.00 | -0.31% | 4,000 |
| Oct 13, 2025 | 272.00 | 275.00 | 261.00 | 273.85 | 273.85 | 1.05% | 20,000 |
| Oct 10, 2025 | 260.00 | 271.00 | 260.00 | 271.00 | 271.00 | 2.65% | 19,000 |
| Oct 9, 2025 | 260.00 | 265.00 | 260.00 | 264.00 | 264.00 | -0.38% | 6,000 |
| Oct 8, 2025 | 262.00 | 265.00 | 255.50 | 265.00 | 265.00 | 3.33% | 23,000 |
| Oct 7, 2025 | 265.00 | 265.00 | 255.00 | 256.45 | 256.45 | -3.61% | 26,000 |
| Oct 6, 2025 | 263.95 | 266.95 | 261.00 | 266.05 | 266.05 | 0.80% | 20,000 |
| Oct 3, 2025 | 252.90 | 264.95 | 252.90 | 263.95 | 263.95 | 4.66% | 25,000 |
| Oct 1, 2025 | 250.00 | 255.00 | 246.00 | 252.20 | 252.20 | 2.79% | 35,000 |
| Sep 30, 2025 | 245.00 | 248.00 | 241.50 | 245.35 | 245.35 | 1.41% | 25,000 |
| Sep 29, 2025 | 244.00 | 245.00 | 238.00 | 241.95 | 241.95 | 3.24% | 23,000 |
| Sep 26, 2025 | 242.80 | 245.00 | 232.00 | 234.35 | 234.35 | 0.15% | 26,000 |
| Sep 25, 2025 | 226.50 | 242.00 | 226.50 | 234.00 | 234.00 | 1.06% | 47,000 |
| Sep 24, 2025 | 223.85 | 239.35 | 218.25 | 231.55 | 231.55 | 3.95% | 36,000 |
| Sep 23, 2025 | 210.75 | 224.00 | 210.75 | 222.75 | 222.75 | 5.89% | 56,000 |
| Sep 22, 2025 | 194.00 | 215.00 | 190.00 | 210.35 | 210.35 | 12.64% | 174,000 |
| Sep 19, 2025 | 186.00 | 191.50 | 183.50 | 186.75 | 186.75 | -1.97% | 10,000 |
| Sep 18, 2025 | 195.00 | 195.00 | 187.00 | 190.50 | 190.50 | -1.37% | 30,000 |
| Sep 17, 2025 | 198.00 | 198.00 | 189.25 | 193.15 | 193.15 | 3.12% | 35,000 |
| Sep 16, 2025 | 171.05 | 188.00 | 165.95 | 187.30 | 187.30 | 10.40% | 143,000 |
| Sep 15, 2025 | 152.20 | 175.00 | 151.80 | 169.65 | 169.65 | 11.76% | 153,000 |
| Sep 12, 2025 | 149.95 | 152.00 | 147.05 | 151.80 | 151.80 | 1.88% | 46,000 |
| Sep 11, 2025 | 151.95 | 152.00 | 147.00 | 149.00 | 149.00 | 0.68% | 42,000 |
| Sep 10, 2025 | 146.00 | 148.00 | 143.00 | 148.00 | 148.00 | -1.33% | 45,000 |
| Sep 9, 2025 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 0.67% | 51,000 |
| Sep 8, 2025 | 149.00 | 149.00 | 148.95 | 149.00 | 149.00 | -1.59% | 31,000 |
| Sep 5, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 1.64% | 1,000 |
| Sep 4, 2025 | 142.95 | 148.95 | 142.95 | 148.95 | 148.95 | 7.55% | 3,000 |
| Sep 3, 2025 | 142.00 | 142.00 | 138.50 | 138.50 | 138.50 | -3.82% | 2,000 |
| Sep 2, 2025 | 152.00 | 152.00 | 144.00 | 144.00 | 144.00 | -5.26% | 4,000 |
| Sep 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.30% | 1,000 |
| Aug 22, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 1.50% | 1,000 |
| Aug 20, 2025 | 148.00 | 152.00 | 142.05 | 150.20 | 150.20 | 5.40% | 8,000 |
| Aug 19, 2025 | 152.75 | 153.00 | 140.25 | 142.50 | 142.50 | -5.00% | 10,000 |
| Aug 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | 1,000 |
| Aug 14, 2025 | 146.95 | 148.00 | 146.95 | 148.00 | 148.00 | 5.71% | 3,000 |
| Aug 13, 2025 | 140.05 | 140.05 | 140.00 | 140.00 | 140.00 | -2.03% | 2,000 |
| Aug 12, 2025 | 146.00 | 146.00 | 142.90 | 142.90 | 142.90 | -7.03% | 5,000 |
| Aug 5, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - | 1,000 |
| Aug 4, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -3.27% | 1,000 |
| Jul 31, 2025 | 156.00 | 158.90 | 156.00 | 158.90 | 158.90 | 1.21% | 4,000 |
| Jul 28, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | -1.26% | 2,000 |
| Jul 25, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.56% | 2,000 |
| Jul 24, 2025 | 162.00 | 162.00 | 159.00 | 159.90 | 159.90 | 3.16% | 3,000 |
| Jul 22, 2025 | 161.00 | 161.00 | 154.95 | 155.00 | 155.00 | -4.50% | 27,000 |
| Jul 21, 2025 | 162.00 | 164.90 | 160.00 | 162.30 | 162.30 | 0.19% | 19,000 |
| Jul 18, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.67% | 2,000 |