P S Raj Steels Limited (NSE:PSRAJ)
India · Delayed Price · Currency is INR 78.15
-4.10 (-4.98%)
At close: Aug 21, 2026
P S Raj Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 78.55 | 81.40 | 78.15 | 78.15 | 78.15 | -4.98% | 25,000 |
| Aug 20, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - | 2,500 |
| Aug 19, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 1.54% | 2,500 |
| Aug 18, 2026 | 80.30 | 81.00 | 79.45 | 81.00 | 81.00 | -3.11% | 17,500 |
| Aug 17, 2026 | 84.25 | 85.90 | 83.55 | 83.60 | 83.60 | -4.89% | 47,500 |
| Aug 14, 2026 | 88.00 | 88.90 | 84.65 | 87.90 | 87.90 | 2.63% | 32,500 |
| Aug 13, 2026 | 84.95 | 89.75 | 83.00 | 85.65 | 85.65 | 0.18% | 27,500 |
| Aug 12, 2026 | 85.45 | 85.50 | 79.20 | 85.50 | 85.50 | 2.64% | 10,000 |
| Aug 11, 2026 | 83.80 | 83.80 | 76.10 | 83.30 | 83.30 | 4.32% | 15,000 |
| Aug 10, 2026 | 80.90 | 80.90 | 76.30 | 79.85 | 79.85 | 2.70% | 17,500 |
| Aug 7, 2026 | 77.00 | 78.95 | 77.00 | 77.75 | 77.75 | 0.78% | 12,500 |
| Aug 6, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -4.69% | 2,500 |
| Aug 5, 2026 | 78.30 | 80.95 | 77.90 | 80.95 | 80.95 | -1.28% | 17,500 |
| Aug 4, 2026 | 81.25 | 82.00 | 81.25 | 82.00 | 82.00 | -4.09% | 25,000 |
| Aug 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -5.00% | 7,500 |
| Jul 30, 2026 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | -0.06% | 27,500 |
| Jul 29, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -4.96% | 5,000 |
| Jul 28, 2026 | 88.55 | 94.75 | 88.55 | 94.75 | 94.75 | 4.70% | 12,500 |
| Jul 27, 2026 | 90.60 | 90.60 | 85.00 | 90.50 | 90.50 | 4.87% | 22,500 |
| Jul 24, 2026 | 86.30 | 86.30 | 86.00 | 86.30 | 86.30 | 4.99% | 10,000 |
| Jul 23, 2026 | 82.00 | 82.20 | 82.00 | 82.20 | 82.20 | 0.24% | 5,000 |
| Jul 22, 2026 | 81.70 | 82.00 | 81.70 | 82.00 | 82.00 | 0.86% | 30,000 |
| Jul 21, 2026 | 83.00 | 83.00 | 80.00 | 81.30 | 81.30 | -2.73% | 55,000 |
| Jul 17, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 4.47% | 5,000 |
| Jul 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.30% | 2,500 |
| Jul 15, 2026 | 82.00 | 82.00 | 80.24 | 80.24 | 80.24 | -2.50% | 5,000 |
| Jul 10, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -5.00% | 12,500 |
| Jul 9, 2026 | 82.80 | 86.80 | 82.80 | 86.63 | 86.63 | 4.56% | 32,500 |
| Jul 7, 2026 | 83.60 | 83.60 | 82.85 | 82.85 | 82.85 | -1.11% | 7,500 |
| Jul 6, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -1.63% | 2,500 |
| Jul 3, 2026 | 82.00 | 85.17 | 81.80 | 85.17 | 85.17 | 1.18% | 40,000 |
| Jul 2, 2026 | 81.30 | 85.18 | 79.00 | 84.18 | 84.18 | 3.54% | 27,500 |
| Jul 1, 2026 | 80.80 | 81.30 | 80.80 | 81.30 | 81.30 | 1.88% | 72,500 |
| Jun 30, 2026 | 80.99 | 81.00 | 77.22 | 79.80 | 79.80 | -1.82% | 147,500 |
| Jun 29, 2026 | 80.81 | 83.00 | 79.80 | 81.28 | 81.28 | -3.24% | 162,500 |
| Jun 25, 2026 | 84.20 | 84.20 | 84.00 | 84.00 | 84.00 | -0.24% | 20,000 |
| Jun 24, 2026 | 83.98 | 84.40 | 82.00 | 84.20 | 84.20 | -0.94% | 65,000 |
| Jun 19, 2026 | 82.00 | 85.20 | 81.32 | 85.00 | 85.00 | -0.70% | 92,500 |
| Jun 18, 2026 | 87.99 | 87.99 | 84.00 | 85.60 | 85.60 | 2.15% | 20,000 |
| Jun 17, 2026 | 83.40 | 83.80 | 83.40 | 83.80 | 83.80 | -0.24% | 90,000 |
| Jun 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.48% | 15,000 |
| Jun 15, 2026 | 82.40 | 83.60 | 81.40 | 83.60 | 83.60 | 0.92% | 25,000 |
| Jun 12, 2026 | 83.38 | 83.39 | 80.00 | 82.84 | 82.84 | 2.27% | 30,000 |
| Jun 11, 2026 | 83.00 | 83.00 | 80.94 | 81.00 | 81.00 | -4.93% | 42,500 |
| Jun 8, 2026 | 80.00 | 85.20 | 80.00 | 85.20 | 85.20 | 6.50% | 7,500 |
| Jun 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.11% | 2,500 |
| Jun 4, 2026 | 80.80 | 80.90 | 80.80 | 80.90 | 80.90 | 2.93% | 27,500 |
| Jun 3, 2026 | 78.00 | 81.00 | 78.00 | 78.60 | 78.60 | -3.44% | 42,500 |
| Jun 2, 2026 | 79.76 | 81.40 | 79.76 | 81.40 | 81.40 | 3.83% | 25,000 |
| Jun 1, 2026 | 77.57 | 78.40 | 77.57 | 78.40 | 78.40 | -3.92% | 10,000 |