Bihar Sponge Iron Limited (BOM:500058)
India
· Delayed Price · Currency is INR 11.16
-0.57 (-4.86%)
At close: Mar 9, 2026
Bihar Sponge Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.15 | 11.65 | 11.15 | 11.16 | 11.16 | -4.86% | 41,120 |
| Mar 6, 2026 | 11.57 | 11.79 | 10.99 | 11.73 | 11.73 | 4.08% | 19,905 |
| Mar 5, 2026 | 11.61 | 11.99 | 11.11 | 11.27 | 11.27 | -2.93% | 23,485 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.15 | 11.61 | 11.61 | -1.02% | 26,557 |
| Mar 2, 2026 | 11.90 | 11.90 | 11.31 | 11.73 | 11.73 | -1.43% | 62,195 |
| Feb 27, 2026 | 11.76 | 12.35 | 11.75 | 11.90 | 11.90 | -1.08% | 29,339 |
| Feb 26, 2026 | 12.34 | 12.34 | 11.97 | 12.03 | 12.03 | -4.45% | 91,516 |
| Feb 25, 2026 | 12.55 | 13.44 | 12.50 | 12.59 | 12.59 | -4.26% | 72,596 |
| Feb 24, 2026 | 13.84 | 14.14 | 13.15 | 13.15 | 13.15 | -4.99% | 50,701 |
| Feb 23, 2026 | 13.90 | 14.40 | 11.65 | 13.84 | 13.84 | 2.59% | 84,844 |
| Feb 20, 2026 | 14.39 | 14.80 | 13.20 | 13.49 | 13.49 | -1.96% | 503,904 |
| Feb 19, 2026 | 14.22 | 15.38 | 13.40 | 13.76 | 13.76 | -6.14% | 183,687 |
| Feb 18, 2026 | 16.75 | 16.75 | 14.50 | 14.66 | 14.66 | -8.55% | 365,746 |
| Feb 17, 2026 | 15.88 | 16.66 | 14.49 | 16.03 | 16.03 | 6.80% | 345,349 |
| Feb 16, 2026 | 15.50 | 16.20 | 14.16 | 15.01 | 15.01 | -2.72% | 73,112 |
| Feb 13, 2026 | 14.95 | 16.78 | 14.12 | 15.43 | 15.43 | 5.61% | 641,070 |
| Feb 12, 2026 | 13.48 | 15.25 | 13.11 | 14.61 | 14.61 | 9.60% | 617,251 |
| Feb 11, 2026 | 12.15 | 13.89 | 11.75 | 13.33 | 13.33 | 10.07% | 217,087 |
| Feb 10, 2026 | 11.01 | 12.75 | 10.61 | 12.11 | 12.11 | 7.64% | 175,766 |
| Feb 9, 2026 | 11.12 | 11.71 | 10.89 | 11.25 | 11.25 | -2.26% | 36,510 |
| Feb 6, 2026 | 11.78 | 11.78 | 10.75 | 11.51 | 11.51 | -2.29% | 23,405 |
| Feb 5, 2026 | 11.70 | 12.00 | 11.47 | 11.78 | 11.78 | 2.17% | 29,125 |
| Feb 4, 2026 | 10.55 | 11.70 | 10.55 | 11.53 | 11.53 | 6.07% | 34,297 |
| Feb 3, 2026 | 11.50 | 11.50 | 10.70 | 10.87 | 10.87 | -0.37% | 13,640 |
| Feb 2, 2026 | 11.49 | 11.49 | 10.51 | 10.91 | 10.91 | 0.46% | 29,643 |
| Feb 1, 2026 | 11.42 | 11.65 | 10.65 | 10.86 | 10.86 | -3.04% | 4,440 |
| Jan 30, 2026 | 10.54 | 11.35 | 10.50 | 11.20 | 11.20 | 2.38% | 13,493 |
| Jan 29, 2026 | 11.35 | 11.35 | 10.48 | 10.94 | 10.94 | -1.53% | 27,033 |
| Jan 28, 2026 | 10.48 | 11.34 | 10.48 | 11.11 | 11.11 | 6.01% | 23,096 |
| Jan 27, 2026 | 11.35 | 11.35 | 9.99 | 10.48 | 10.48 | -4.29% | 44,263 |
| Jan 23, 2026 | 11.47 | 11.89 | 10.25 | 10.95 | 10.95 | -6.17% | 17,573 |
| Jan 22, 2026 | 11.30 | 11.98 | 11.30 | 11.67 | 11.67 | 3.73% | 18,811 |
| Jan 21, 2026 | 10.40 | 11.95 | 9.15 | 11.25 | 11.25 | 10.40% | 269,781 |
| Jan 20, 2026 | 10.55 | 11.14 | 9.51 | 10.19 | 10.19 | -6.94% | 39,303 |
| Jan 19, 2026 | 10.90 | 11.49 | 10.70 | 10.95 | 10.95 | -1.53% | 22,535 |
| Jan 16, 2026 | 11.49 | 11.49 | 10.82 | 11.12 | 11.12 | -1.24% | 88,291 |
| Jan 14, 2026 | 11.50 | 11.50 | 10.80 | 11.26 | 11.26 | 0.99% | 16,932 |
| Jan 13, 2026 | 11.90 | 11.90 | 10.50 | 11.15 | 11.15 | 0.27% | 9,923 |
| Jan 12, 2026 | 11.22 | 11.70 | 11.00 | 11.12 | 11.12 | 0.91% | 6,044 |
| Jan 9, 2026 | 11.45 | 11.84 | 10.90 | 11.02 | 11.02 | -1.78% | 8,536 |
| Jan 8, 2026 | 11.16 | 11.94 | 11.16 | 11.22 | 11.22 | -2.01% | 15,455 |
| Jan 7, 2026 | 12.32 | 12.32 | 11.45 | 11.45 | 11.45 | 0.44% | 9,379 |
| Jan 6, 2026 | 12.25 | 12.25 | 11.22 | 11.40 | 11.40 | -2.40% | 21,135 |
| Jan 5, 2026 | 11.22 | 11.92 | 11.22 | 11.68 | 11.68 | -1.35% | 11,497 |
| Jan 2, 2026 | 11.70 | 12.15 | 11.67 | 11.84 | 11.84 | -0.59% | 8,012 |
| Jan 1, 2026 | 11.61 | 11.99 | 11.26 | 11.91 | 11.91 | 2.32% | 8,367 |
| Dec 31, 2025 | 12.21 | 12.21 | 11.25 | 11.64 | 11.64 | 0.17% | 16,169 |
| Dec 30, 2025 | 11.59 | 11.68 | 11.11 | 11.62 | 11.62 | 0.26% | 18,703 |
| Dec 29, 2025 | 11.03 | 11.69 | 11.03 | 11.59 | 11.59 | 0.61% | 14,504 |
| Dec 26, 2025 | 11.31 | 11.88 | 11.31 | 11.52 | 11.52 | 2.49% | 14,053 |
| Dec 24, 2025 | 11.30 | 11.94 | 11.05 | 11.24 | 11.24 | -2.43% | 16,530 |
| Dec 23, 2025 | 11.42 | 11.99 | 11.00 | 11.52 | 11.52 | 4.44% | 28,189 |
| Dec 22, 2025 | 10.90 | 11.45 | 10.75 | 11.03 | 11.03 | 0.09% | 23,964 |
| Dec 19, 2025 | 10.99 | 11.47 | 10.99 | 11.02 | 11.02 | -1.17% | 13,183 |
| Dec 18, 2025 | 11.03 | 11.47 | 10.95 | 11.15 | 11.15 | 1.18% | 11,384 |
| Dec 17, 2025 | 11.35 | 11.56 | 10.81 | 11.02 | 11.02 | -1.34% | 9,613 |
| Dec 16, 2025 | 11.33 | 11.33 | 10.87 | 11.17 | 11.17 | -1.41% | 7,454 |
| Dec 15, 2025 | 11.40 | 11.50 | 10.81 | 11.33 | 11.33 | -0.61% | 8,603 |
| Dec 12, 2025 | 11.60 | 11.60 | 11.01 | 11.40 | 11.40 | 0.44% | 4,183 |
| Dec 11, 2025 | 11.60 | 11.60 | 10.76 | 11.35 | 11.35 | 1.61% | 5,205 |
| Dec 10, 2025 | 11.49 | 11.55 | 10.90 | 11.17 | 11.17 | 0.45% | 21,585 |
| Dec 9, 2025 | 10.90 | 11.31 | 10.11 | 11.12 | 11.12 | 2.02% | 21,705 |
| Dec 8, 2025 | 11.64 | 11.84 | 10.80 | 10.90 | 10.90 | -6.03% | 23,991 |
| Dec 5, 2025 | 12.20 | 12.20 | 11.23 | 11.60 | 11.60 | -1.44% | 21,572 |
| Dec 4, 2025 | 12.00 | 12.31 | 11.73 | 11.77 | 11.77 | -0.76% | 13,485 |
| Dec 3, 2025 | 12.02 | 12.49 | 11.81 | 11.86 | 11.86 | -1.41% | 14,019 |
| Dec 2, 2025 | 12.35 | 12.35 | 12.00 | 12.03 | 12.03 | -2.59% | 13,589 |
| Dec 1, 2025 | 12.42 | 12.60 | 12.00 | 12.35 | 12.35 | 3.00% | 6,765 |
| Nov 28, 2025 | 12.20 | 12.38 | 11.91 | 11.99 | 11.99 | -1.88% | 10,359 |
| Nov 27, 2025 | 12.41 | 12.41 | 11.63 | 12.22 | 12.22 | 0.41% | 32,341 |
| Nov 26, 2025 | 12.04 | 12.40 | 11.80 | 12.17 | 12.17 | 1.08% | 11,831 |
| Nov 25, 2025 | 12.10 | 12.45 | 11.75 | 12.04 | 12.04 | -1.95% | 17,108 |
| Nov 24, 2025 | 12.99 | 12.99 | 12.00 | 12.28 | 12.28 | -1.13% | 26,258 |
| Nov 21, 2025 | 12.33 | 14.00 | 12.00 | 12.42 | 12.42 | 0.89% | 82,194 |
| Nov 20, 2025 | 12.50 | 12.58 | 12.03 | 12.31 | 12.31 | -0.16% | 23,367 |
| Nov 19, 2025 | 12.30 | 12.44 | 12.20 | 12.33 | 12.33 | -0.88% | 14,503 |
| Nov 18, 2025 | 12.36 | 13.00 | 12.23 | 12.44 | 12.44 | -0.32% | 36,070 |
| Nov 17, 2025 | 12.90 | 13.10 | 12.22 | 12.48 | 12.48 | -3.55% | 46,272 |
| Nov 14, 2025 | 12.90 | 13.19 | 12.56 | 12.94 | 12.94 | 1.89% | 50,604 |
| Nov 13, 2025 | 12.32 | 12.94 | 12.32 | 12.70 | 12.70 | 0.16% | 15,731 |
| Nov 12, 2025 | 12.56 | 12.97 | 12.50 | 12.68 | 12.68 | 0.96% | 21,304 |
| Nov 11, 2025 | 13.01 | 13.01 | 12.30 | 12.56 | 12.56 | -1.57% | 24,037 |
| Nov 10, 2025 | 12.29 | 12.85 | 12.25 | 12.76 | 12.76 | 3.82% | 15,716 |
| Nov 7, 2025 | 13.00 | 13.02 | 12.06 | 12.29 | 12.29 | -3.68% | 25,147 |
| Nov 6, 2025 | 12.82 | 13.00 | 12.70 | 12.76 | 12.76 | 0.63% | 16,525 |
| Nov 4, 2025 | 12.44 | 12.90 | 12.26 | 12.68 | 12.68 | 1.93% | 7,703 |
| Nov 3, 2025 | 12.70 | 13.22 | 12.14 | 12.44 | 12.44 | -2.35% | 19,073 |
| Oct 31, 2025 | 13.25 | 13.25 | 12.69 | 12.74 | 12.74 | -0.08% | 14,521 |
| Oct 30, 2025 | 13.15 | 13.15 | 12.65 | 12.75 | 12.75 | -1.09% | 12,067 |
| Oct 29, 2025 | 13.30 | 13.30 | 12.62 | 12.89 | 12.89 | 0.55% | 26,045 |
| Oct 28, 2025 | 13.22 | 13.50 | 12.76 | 12.82 | 12.82 | -3.03% | 17,094 |
| Oct 27, 2025 | 13.63 | 13.68 | 12.02 | 13.22 | 13.22 | 1.07% | 58,596 |
| Oct 24, 2025 | 12.75 | 13.50 | 12.75 | 13.08 | 13.08 | 0.38% | 14,872 |
| Oct 23, 2025 | 13.11 | 13.50 | 12.62 | 13.03 | 13.03 | -0.61% | 16,898 |
| Oct 21, 2025 | 12.27 | 13.40 | 12.27 | 13.11 | 13.11 | 5.47% | 38,983 |
| Oct 20, 2025 | 12.69 | 13.27 | 12.28 | 12.43 | 12.43 | 1.97% | 23,631 |
| Oct 17, 2025 | 12.20 | 12.65 | 12.01 | 12.19 | 12.19 | -0.16% | 6,819 |
| Oct 16, 2025 | 12.40 | 12.69 | 12.02 | 12.21 | 12.21 | -2.32% | 11,018 |
| Oct 15, 2025 | 12.28 | 12.69 | 11.72 | 12.50 | 12.50 | 1.79% | 24,837 |
| Oct 14, 2025 | 12.32 | 12.87 | 12.00 | 12.28 | 12.28 | -0.32% | 12,139 |