P S Raj Steels Limited (NSE:PSRAJ)
India · Delayed Price · Currency is INR 103.90
+0.55 (0.53%)
At close: Sep 22, 2026
P S Raj Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 101.00 | 103.90 | 101.00 | 103.90 | 103.90 | 0.53% | 70,000 |
| Sep 21, 2026 | 99.45 | 103.70 | 99.00 | 103.35 | 103.35 | 2.89% | 55,000 |
| Sep 18, 2026 | 99.95 | 104.00 | 96.90 | 100.45 | 100.45 | 4.64% | 70,000 |
| Sep 17, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -6.20% | 10,000 |
| Sep 16, 2026 | 95.60 | 102.95 | 95.60 | 102.35 | 102.35 | 5.73% | 17,500 |
| Sep 15, 2026 | 98.00 | 100.00 | 93.05 | 96.80 | 96.80 | -2.12% | 17,500 |
| Sep 11, 2026 | 96.85 | 98.90 | 92.55 | 98.90 | 98.90 | 4.21% | 25,000 |
| Sep 10, 2026 | 94.95 | 95.80 | 88.25 | 94.90 | 94.90 | 4.00% | 62,500 |
| Sep 9, 2026 | 86.00 | 91.25 | 86.00 | 91.25 | 91.25 | 4.95% | 80,000 |
| Sep 8, 2026 | 85.85 | 86.95 | 85.85 | 86.95 | 86.95 | 1.28% | 7,500 |
| Sep 7, 2026 | 86.90 | 86.90 | 82.50 | 85.85 | 85.85 | 2.26% | 32,500 |
| Sep 4, 2026 | 77.20 | 84.00 | 77.20 | 83.95 | 83.95 | 4.94% | 50,000 |
| Sep 3, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 4.78% | 57,500 |
| Sep 1, 2026 | 77.55 | 77.55 | 76.35 | 76.35 | 76.35 | -4.26% | 12,500 |
| Aug 31, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -1.12% | 7,500 |
| Aug 28, 2026 | 78.55 | 80.65 | 78.55 | 80.65 | 80.65 | 0.81% | 5,000 |
| Aug 27, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -4.76% | 15,000 |
| Aug 26, 2026 | 80.80 | 85.00 | 77.85 | 84.00 | 84.00 | 2.56% | 100,000 |
| Aug 25, 2026 | 80.25 | 82.70 | 77.85 | 81.90 | 81.90 | - | 65,000 |
| Aug 24, 2026 | 78.00 | 81.90 | 78.00 | 81.90 | 81.90 | 4.80% | 52,500 |
| 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 |