Bihar Sponge Iron Limited (BOM:500058)
India
· Delayed Price · Currency is INR 14.50
+0.02 (0.14%)
At close: Apr 28, 2026
Bihar Sponge Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.05 | 14.95 | 14.05 | 14.50 | 14.50 | 0.14% | 49,033 |
| Apr 27, 2026 | 14.26 | 15.32 | 14.26 | 14.48 | 14.48 | -1.36% | 8,642 |
| Apr 24, 2026 | 14.95 | 15.47 | 14.38 | 14.68 | 14.68 | -1.54% | 53,397 |
| Apr 23, 2026 | 14.35 | 15.15 | 14.28 | 14.91 | 14.91 | -0.27% | 32,343 |
| Apr 22, 2026 | 14.98 | 15.25 | 14.30 | 14.95 | 14.95 | -0.20% | 53,708 |
| Apr 21, 2026 | 14.88 | 15.30 | 14.50 | 14.98 | 14.98 | -0.99% | 41,478 |
| Apr 20, 2026 | 15.54 | 15.54 | 14.46 | 15.13 | 15.13 | -0.59% | 23,361 |
| Apr 17, 2026 | 15.35 | 15.68 | 14.70 | 15.22 | 15.22 | 1.60% | 62,346 |
| Apr 16, 2026 | 14.93 | 15.05 | 14.00 | 14.98 | 14.98 | 4.46% | 182,481 |
| Apr 15, 2026 | 13.70 | 14.95 | 13.70 | 14.34 | 14.34 | 0.35% | 28,509 |
| Apr 13, 2026 | 13.13 | 14.36 | 13.11 | 14.29 | 14.29 | 3.55% | 48,906 |
| Apr 10, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 4.94% | 75,308 |
| Apr 9, 2026 | 13.15 | 13.15 | 12.78 | 13.15 | 13.15 | 4.95% | 81,245 |
| Apr 8, 2026 | 12.00 | 12.53 | 11.57 | 12.53 | 12.53 | 4.94% | 54,466 |
| Apr 7, 2026 | 12.25 | 12.25 | 11.36 | 11.94 | 11.94 | 1.36% | 6,787 |
| Apr 6, 2026 | 12.17 | 12.23 | 11.22 | 11.78 | 11.78 | 1.12% | 24,939 |
| Apr 2, 2026 | 11.03 | 11.85 | 11.03 | 11.65 | 11.65 | 0.78% | 11,785 |
| Apr 1, 2026 | 11.10 | 11.65 | 11.10 | 11.56 | 11.56 | 4.14% | 56,960 |
| Mar 30, 2026 | 11.58 | 11.58 | 11.04 | 11.10 | 11.10 | -4.15% | 37,622 |
| Mar 27, 2026 | 11.78 | 11.78 | 11.05 | 11.58 | 11.58 | 3.21% | 183,790 |
| Mar 25, 2026 | 10.69 | 11.22 | 10.69 | 11.22 | 11.22 | 4.96% | 23,997 |
| Mar 24, 2026 | 10.10 | 10.69 | 10.10 | 10.69 | 10.69 | 4.91% | 34,106 |
| Mar 23, 2026 | 10.63 | 10.98 | 10.11 | 10.19 | 10.19 | -4.14% | 25,435 |
| Mar 20, 2026 | 10.48 | 10.63 | 10.26 | 10.63 | 10.63 | 4.94% | 69,244 |
| Mar 19, 2026 | 10.45 | 10.75 | 10.00 | 10.13 | 10.13 | -2.88% | 45,790 |
| Mar 18, 2026 | 10.92 | 10.92 | 10.36 | 10.43 | 10.43 | -4.31% | 86,274 |
| Mar 17, 2026 | 10.41 | 10.92 | 10.20 | 10.90 | 10.90 | 3.71% | 16,356 |
| Mar 16, 2026 | 11.47 | 11.47 | 10.41 | 10.51 | 10.51 | -4.02% | 46,927 |
| Mar 13, 2026 | 11.49 | 11.49 | 10.87 | 10.95 | 10.95 | -4.03% | 11,462 |
| Mar 12, 2026 | 11.66 | 11.66 | 11.02 | 11.41 | 11.41 | -1.64% | 44,840 |
| Mar 11, 2026 | 11.70 | 11.71 | 11.13 | 11.60 | 11.60 | 1.13% | 9,276 |
| Mar 10, 2026 | 11.25 | 11.58 | 11.00 | 11.47 | 11.47 | 2.78% | 10,437 |
| 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 |