P S Raj Steels Limited (NSE:PSRAJ)
India · Delayed Price · Currency is INR 90.00
-0.05 (-0.06%)
At close: Jul 30, 2026
P S Raj Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 81.40 | 81.60 | 81.40 | 81.60 | 81.60 | 0.49% | 22,500 |
| May 27, 2026 | 79.20 | 81.20 | 78.00 | 81.20 | 81.20 | 2.78% | 25,000 |
| May 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.85% | 2,500 |
| May 25, 2026 | 79.40 | 79.80 | 79.40 | 79.68 | 79.68 | -1.63% | 25,000 |
| May 22, 2026 | 79.00 | 81.40 | 79.00 | 81.00 | 81.00 | -0.06% | 32,500 |
| May 21, 2026 | 80.00 | 81.79 | 78.40 | 81.05 | 81.05 | 1.31% | 60,000 |
| May 20, 2026 | 78.90 | 82.69 | 76.00 | 80.00 | 80.00 | 1.57% | 65,000 |
| May 19, 2026 | 78.98 | 79.00 | 77.20 | 78.76 | 78.76 | -0.28% | 120,000 |
| May 18, 2026 | 77.80 | 79.40 | 77.60 | 78.98 | 78.98 | 2.85% | 135,000 |
| May 15, 2026 | 76.91 | 78.00 | 75.80 | 76.79 | 76.79 | -0.16% | 47,500 |
| May 14, 2026 | 74.80 | 76.96 | 74.00 | 76.91 | 76.91 | 2.77% | 75,000 |
| May 13, 2026 | 71.60 | 74.97 | 70.00 | 74.84 | 74.84 | 4.82% | 142,500 |
| May 12, 2026 | 69.40 | 71.56 | 66.12 | 71.40 | 71.40 | 2.59% | 52,500 |
| May 11, 2026 | 70.00 | 70.40 | 69.00 | 69.60 | 69.60 | 0.59% | 62,500 |
| May 8, 2026 | 69.40 | 69.70 | 67.00 | 69.19 | 69.19 | 2.66% | 85,000 |