P S Raj Steels Limited (NSE:PSRAJ)
India · Delayed Price · Currency is INR 87.65
-6.85 (-7.25%)
At close: Nov 9, 2026
P S Raj Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 88.10 | 89.00 | 87.65 | 87.65 | 87.65 | -7.25% | 11,250 |
| Nov 8, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.12% | 1,250 |
| Nov 6, 2026 | 97.90 | 97.90 | 87.25 | 89.90 | 89.90 | 0.33% | 58,750 |
| Nov 5, 2026 | 99.70 | 99.70 | 88.00 | 89.60 | 89.60 | 0.67% | 16,250 |
| Nov 4, 2026 | 91.95 | 93.00 | 88.00 | 89.00 | 89.00 | -3.94% | 25,000 |
| Nov 3, 2026 | 93.00 | 93.75 | 89.50 | 92.65 | 92.65 | -0.70% | 11,250 |
| Nov 2, 2026 | 97.95 | 97.95 | 90.00 | 93.30 | 93.30 | 3.67% | 128,750 |
| Oct 30, 2026 | 94.90 | 94.90 | 90.00 | 90.00 | 90.00 | -6.25% | 12,500 |
| Oct 29, 2026 | 97.40 | 97.40 | 96.00 | 96.00 | 96.00 | -1.69% | 7,500 |
| Oct 28, 2026 | 94.90 | 99.90 | 94.90 | 97.65 | 97.65 | 2.79% | 45,000 |
| Oct 27, 2026 | 90.15 | 96.00 | 88.10 | 95.00 | 95.00 | -0.05% | 127,500 |
| Oct 26, 2026 | 92.00 | 95.05 | 89.95 | 95.05 | 95.05 | -2.76% | 7,500 |
| Oct 23, 2026 | 97.75 | 97.80 | 97.75 | 97.75 | 97.75 | 3.55% | 5,000 |
| Oct 22, 2026 | 96.00 | 97.50 | 92.10 | 94.40 | 94.40 | -1.67% | 27,500 |
| Oct 21, 2026 | 94.75 | 98.90 | 93.95 | 96.00 | 96.00 | 9.34% | 62,500 |
| Oct 19, 2026 | 91.10 | 91.10 | 84.00 | 87.80 | 87.80 | -7.58% | 25,000 |
| Oct 16, 2026 | 95.05 | 97.50 | 94.00 | 95.00 | 95.00 | -3.06% | 130,000 |
| Oct 15, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | -0.81% | 7,500 |
| Oct 14, 2026 | 97.00 | 100.00 | 97.00 | 98.80 | 98.80 | -2.42% | 165,000 |
| Oct 13, 2026 | 98.30 | 101.50 | 98.30 | 101.25 | 101.25 | 2.90% | 80,000 |
| Oct 12, 2026 | 98.55 | 100.95 | 96.60 | 98.40 | 98.40 | -2.28% | 75,000 |
| Oct 9, 2026 | 108.00 | 108.00 | 98.00 | 100.70 | 100.70 | 1.87% | 32,500 |
| Oct 8, 2026 | 99.00 | 100.35 | 93.50 | 98.85 | 98.85 | -0.55% | 50,000 |
| Oct 7, 2026 | 99.40 | 99.70 | 98.00 | 99.40 | 99.40 | -0.35% | 67,500 |
| Oct 6, 2026 | 98.00 | 100.35 | 98.00 | 99.75 | 99.75 | 1.79% | 125,000 |
| Oct 5, 2026 | 100.50 | 100.50 | 98.00 | 98.00 | 98.00 | -2.68% | 7,500 |
| Oct 1, 2026 | 99.70 | 101.00 | 98.00 | 100.70 | 100.70 | 0.60% | 182,500 |
| Sep 30, 2026 | 100.25 | 100.50 | 99.00 | 100.10 | 100.10 | 0.30% | 55,000 |
| Sep 29, 2026 | 100.50 | 100.70 | 99.00 | 99.80 | 99.80 | -0.20% | 92,500 |
| Sep 28, 2026 | 105.00 | 105.60 | 100.00 | 100.00 | 100.00 | 0.70% | 35,000 |
| Sep 25, 2026 | 94.00 | 99.90 | 94.00 | 99.30 | 99.30 | -4.43% | 17,500 |
| 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 |