P S Raj Steels Limited (NSE:PSRAJ)
India · Delayed Price · Currency is INR 406.00
+11.00 (2.78%)
At close: May 27, 2026
P S Raj Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 396.00 | 406.00 | 390.00 | 406.00 | 406.00 | 2.78% | 5,000 |
| May 26, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -0.85% | 500 |
| May 25, 2026 | 397.00 | 399.00 | 397.00 | 398.40 | 398.40 | -1.63% | 5,000 |
| May 22, 2026 | 395.00 | 407.00 | 395.00 | 405.00 | 405.00 | -0.06% | 6,500 |
| May 21, 2026 | 400.00 | 408.95 | 392.00 | 405.25 | 405.25 | 1.31% | 12,000 |
| May 20, 2026 | 394.50 | 413.45 | 380.00 | 400.00 | 400.00 | 1.57% | 13,000 |
| May 19, 2026 | 394.90 | 395.00 | 386.00 | 393.80 | 393.80 | -0.28% | 24,000 |
| May 18, 2026 | 389.00 | 397.00 | 388.00 | 394.90 | 394.90 | 2.85% | 27,000 |
| May 15, 2026 | 384.55 | 390.00 | 379.00 | 383.95 | 383.95 | -0.16% | 9,500 |
| May 14, 2026 | 374.00 | 384.80 | 370.00 | 384.55 | 384.55 | 2.77% | 15,000 |
| May 13, 2026 | 358.00 | 374.85 | 350.00 | 374.20 | 374.20 | 4.82% | 28,500 |
| May 12, 2026 | 347.00 | 357.80 | 330.60 | 357.00 | 357.00 | 2.59% | 10,500 |
| May 11, 2026 | 350.00 | 352.00 | 345.00 | 348.00 | 348.00 | 0.59% | 12,500 |
| May 8, 2026 | 347.00 | 348.50 | 335.00 | 345.95 | 345.95 | 2.66% | 17,000 |
| May 7, 2026 | 330.50 | 337.00 | 320.00 | 337.00 | 337.00 | 4.01% | 7,500 |
| May 6, 2026 | 312.00 | 324.50 | 312.00 | 324.00 | 324.00 | 2.86% | 12,000 |
| May 5, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.96% | 500 |
| May 4, 2026 | 304.50 | 312.00 | 304.50 | 312.00 | 312.00 | 2.46% | 5,000 |
| Apr 30, 2026 | 288.00 | 304.50 | 288.00 | 304.50 | 304.50 | 5.00% | 22,500 |
| Apr 29, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 1,000 |
| Apr 28, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 2,000 |
| Apr 24, 2026 | 297.00 | 297.00 | 285.00 | 290.00 | 290.00 | -3.01% | 10,000 |
| Apr 22, 2026 | 296.00 | 299.00 | 296.00 | 299.00 | 299.00 | - | 5,000 |
| Apr 21, 2026 | 299.00 | 300.00 | 292.00 | 299.00 | 299.00 | - | 11,000 |
| Apr 20, 2026 | 300.00 | 300.00 | 296.00 | 299.00 | 299.00 | -0.33% | 15,000 |
| Apr 17, 2026 | 304.00 | 308.70 | 300.00 | 300.00 | 300.00 | 2.04% | 9,000 |
| Apr 16, 2026 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | 5.00% | 25,000 |
| Apr 15, 2026 | 270.00 | 285.00 | 270.00 | 280.00 | 280.00 | 3.13% | 19,000 |
| Apr 13, 2026 | 273.00 | 273.00 | 270.00 | 271.50 | 271.50 | -0.18% | 2,000 |
| Apr 10, 2026 | 268.00 | 273.00 | 268.00 | 272.00 | 272.00 | 2.08% | 13,000 |
| Apr 9, 2026 | 257.50 | 267.90 | 257.50 | 266.45 | 266.45 | 4.08% | 27,000 |
| Apr 8, 2026 | 248.00 | 262.50 | 245.50 | 256.00 | 256.00 | 2.40% | 51,000 |
| Apr 7, 2026 | 245.00 | 250.00 | 232.05 | 250.00 | 250.00 | 3.31% | 10,000 |
| Apr 6, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.02% | 1,000 |
| Apr 2, 2026 | 253.30 | 253.30 | 242.05 | 242.05 | 242.05 | -5.08% | 3,000 |
| Mar 30, 2026 | 246.00 | 259.80 | 245.00 | 255.00 | 255.00 | 0.20% | 5,000 |
| Mar 27, 2026 | 264.90 | 264.90 | 248.00 | 254.50 | 254.50 | -2.12% | 19,000 |
| Mar 25, 2026 | 255.00 | 260.00 | 252.00 | 260.00 | 260.00 | -2.99% | 31,000 |
| Mar 24, 2026 | 279.00 | 279.00 | 254.00 | 268.00 | 268.00 | 5.14% | 13,000 |
| Mar 23, 2026 | 266.00 | 276.00 | 252.00 | 254.90 | 254.90 | -7.98% | 12,000 |
| Mar 20, 2026 | 265.00 | 277.00 | 265.00 | 277.00 | 277.00 | -1.07% | 2,000 |
| Mar 18, 2026 | 285.00 | 285.00 | 275.00 | 280.00 | 280.00 | 1.23% | 16,000 |
| Mar 17, 2026 | 261.00 | 282.95 | 261.00 | 276.60 | 276.60 | -0.14% | 9,000 |
| Mar 13, 2026 | 264.00 | 290.00 | 264.00 | 277.00 | 277.00 | 2.78% | 9,000 |
| Mar 12, 2026 | 267.00 | 269.50 | 263.00 | 269.50 | 269.50 | -0.19% | 3,000 |
| Mar 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 2,000 |
| Mar 10, 2026 | 270.00 | 270.00 | 269.50 | 270.00 | 270.00 | -2.88% | 21,000 |
| Mar 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4.51% | 1,000 |
| Mar 5, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -5.00% | 1,000 |
| Mar 2, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | 2,000 |