P S Raj Steels Limited (NSE:PSRAJ)
India · Delayed Price · Currency is INR 140.00
-2.90 (-2.03%)
At close: Aug 13, 2025
P S Raj Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 160.00 | 164.75 | 159.00 | 164.75 | 164.75 | -0.15% | 9,000 |
| Jul 16, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.77% | 1,000 |
| Jul 15, 2025 | 159.55 | 162.00 | 158.50 | 159.00 | 159.00 | 2.91% | 24,000 |
| Jul 14, 2025 | 155.90 | 157.00 | 154.50 | 154.50 | 154.50 | 0.32% | 14,000 |
| Jul 11, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | 1,000 |
| Jul 10, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.70% | 1,000 |
| Jul 9, 2025 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | -1.33% | 2,000 |
| Jul 8, 2025 | 151.00 | 155.00 | 150.00 | 150.00 | 150.00 | -0.66% | 12,000 |
| Jul 2, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.37% | 1,000 |
| Jun 26, 2025 | 154.90 | 155.95 | 152.50 | 153.10 | 153.10 | -1.23% | 18,000 |
| Jun 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | 2,000 |
| Jun 24, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 1.32% | 8,000 |
| Jun 23, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.52% | 1,000 |
| Jun 20, 2025 | 151.15 | 154.95 | 151.00 | 154.90 | 154.90 | 1.91% | 11,000 |
| Jun 19, 2025 | 152.00 | 153.70 | 152.00 | 152.00 | 152.00 | -0.82% | 3,000 |
| Jun 18, 2025 | 151.50 | 153.95 | 151.00 | 153.25 | 153.25 | 1.02% | 10,000 |
| Jun 17, 2025 | 146.00 | 158.50 | 146.00 | 151.70 | 151.70 | 5.64% | 61,000 |
| Jun 16, 2025 | 140.00 | 147.95 | 140.00 | 143.60 | 143.60 | 2.57% | 25,000 |
| Jun 13, 2025 | 139.30 | 141.95 | 139.30 | 140.00 | 140.00 | - | 3,000 |
| Jun 12, 2025 | 142.00 | 142.95 | 138.05 | 140.00 | 140.00 | - | 14,000 |
| Jun 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 1,000 |
| Jun 10, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 18,000 |
| Jun 9, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 9,000 |
| Jun 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | 5,000 |
| Jun 4, 2025 | 141.30 | 142.00 | 141.30 | 142.00 | 142.00 | -1.39% | 4,000 |
| Jun 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.86% | 1,000 |
| Jun 2, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | 16,000 |
| May 30, 2025 | 139.50 | 139.50 | 136.55 | 139.00 | 139.00 | 0.40% | 6,000 |
| May 29, 2025 | 141.50 | 142.00 | 138.40 | 138.45 | 138.45 | -2.16% | 15,000 |
| May 28, 2025 | 141.50 | 142.50 | 141.00 | 141.50 | 141.50 | 0.35% | 35,000 |
| May 27, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -2.76% | 20,000 |
| May 26, 2025 | 141.00 | 147.00 | 140.00 | 145.00 | 145.00 | 4.32% | 116,000 |
| May 23, 2025 | 138.95 | 141.00 | 138.95 | 139.00 | 139.00 | 0.04% | 115,000 |
| May 22, 2025 | 138.85 | 139.00 | 137.00 | 138.95 | 138.95 | - | 47,000 |
| May 21, 2025 | 139.80 | 139.90 | 138.95 | 138.95 | 138.95 | -0.04% | 32,000 |
| May 20, 2025 | 139.80 | 140.00 | 138.00 | 139.00 | 139.00 | 0.65% | 25,000 |
| May 19, 2025 | 138.00 | 139.90 | 138.00 | 138.10 | 138.10 | 1.54% | 38,000 |
| May 16, 2025 | 133.30 | 136.25 | 133.30 | 136.00 | 136.00 | -0.29% | 4,000 |