Skip to main content
Bajaj Steel Industries Limited (BOM:507944)
India flag India · Delayed Price · Currency is INR
402.60
+0.05 (0.01%)
At close: Mar 6, 2026

Bajaj Steel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026400.50401.55380.25389.75389.75-3.19%30,430
Mar 6, 2026401.00408.00400.30402.60402.600.01%9,693
Mar 5, 2026416.00416.95400.05402.55402.55-1.90%15,152
Mar 4, 2026400.00419.00400.00410.35410.350.45%13,514
Mar 2, 2026385.10416.20385.10408.50408.50-1.73%24,701
Feb 27, 2026418.00420.00409.60415.70415.70-0.70%7,507
Feb 26, 2026417.15426.75417.00418.65418.65-0.35%3,785
Feb 25, 2026424.95430.00413.00420.10420.100.68%12,973
Feb 24, 2026424.20425.30416.10417.25417.25-1.64%16,291
Feb 23, 2026424.35432.95420.75424.20424.20-0.04%11,277
Feb 20, 2026415.25425.85415.10424.35424.351.42%9,188
Feb 19, 2026421.35425.25415.00418.40418.40-0.62%9,541
Feb 18, 2026418.60430.00418.40421.00421.000.57%14,642
Feb 17, 2026419.00420.75412.05418.60418.600.72%8,406
Feb 16, 2026423.90423.90411.10415.60415.60-1.98%10,759
Feb 13, 2026411.05427.95408.35424.00424.001.67%22,863
Feb 12, 2026429.55429.55403.00417.05417.05-5.12%59,606
Feb 11, 2026445.00445.40425.55439.55439.55-1.15%25,511
Feb 10, 2026432.20458.00432.15444.65444.652.98%30,824
Feb 9, 2026446.00456.00417.95431.80431.80-3.00%31,781
Feb 6, 2026451.00455.30443.30445.15445.15-2.62%6,386
Feb 5, 2026453.00461.00445.05457.15457.150.92%12,982
Feb 4, 2026429.45458.90425.85453.00453.006.38%26,644
Feb 3, 2026437.80437.80420.05425.85425.854.53%24,876
Feb 2, 2026428.45428.45405.15407.40407.40-3.32%14,002
Feb 1, 2026435.00435.00411.00421.40421.40-3.24%27,561
Jan 30, 2026448.90448.90433.30435.50435.50-0.25%9,567
Jan 29, 2026453.20453.20434.00436.60436.60-1.03%18,864
Jan 28, 2026437.50446.15436.15441.15441.150.88%8,414
Jan 27, 2026440.00455.90431.35437.30437.30-1.14%17,128
Jan 23, 2026430.40445.00429.85442.35442.353.28%13,380
Jan 22, 2026430.00436.30427.30428.30428.300.85%11,279
Jan 21, 2026429.20436.40424.00424.70424.70-1.05%18,153
Jan 20, 2026447.20450.00427.00429.20429.20-4.03%31,855
Jan 19, 2026457.10457.10442.65447.20447.20-2.17%8,438
Jan 16, 2026454.00462.25450.60457.10457.101.89%16,363
Jan 14, 2026453.00458.00446.10448.60448.60-0.97%16,724
Jan 13, 2026461.75461.75449.00453.00453.000.07%16,861
Jan 12, 2026468.30469.65448.65452.70452.70-3.33%53,326
Jan 9, 2026476.40478.90468.00468.30468.30-1.70%43,197
Jan 8, 2026479.05484.65475.00476.40476.40-1.33%48,602
Jan 7, 2026492.20496.55479.00482.80482.80-1.07%49,921
Jan 6, 2026489.75506.70485.00488.00488.000.07%9,136
Jan 5, 2026501.10503.30479.95487.65487.65-1.55%31,812
Jan 2, 2026498.50500.00490.45495.35495.35-0.87%18,733
Jan 1, 2026501.80507.00495.65499.70499.70-0.42%10,141
Dec 31, 2025486.00508.95484.40501.80501.803.34%26,585
Dec 30, 2025491.45508.05480.20485.60485.60-0.96%21,149
Dec 29, 2025497.00502.85490.00490.30490.30-1.52%21,826
Dec 26, 2025502.00505.30494.05497.85497.85-1.06%15,725
Dec 24, 2025507.80507.80501.50503.20503.20-0.10%7,786
Dec 23, 2025502.55508.50500.65503.70503.70-0.01%13,099
Dec 22, 2025502.05509.25501.10503.75503.750.53%8,955
Dec 19, 2025510.00511.00492.35501.10501.10-1.25%11,469
Dec 18, 2025509.00511.00496.10507.45507.450.61%15,590
Dec 17, 2025514.15514.20502.00504.35504.35-0.77%8,060
Dec 16, 2025505.00515.00504.90508.25508.250.60%9,132
Dec 15, 2025511.95514.00503.60505.20505.20-0.57%6,433
Dec 12, 2025504.95513.95500.95508.10508.102.06%10,623
Dec 11, 2025495.00507.00495.00497.85497.85-0.44%14,882
Dec 10, 2025508.00512.00495.00500.05500.05-1.61%10,346
Dec 9, 2025502.15516.25488.95508.25508.251.21%23,412
Dec 8, 2025516.00521.80488.30502.15502.15-2.02%23,237
Dec 5, 2025530.00531.15509.00512.50512.50-2.71%22,504
Dec 4, 2025531.95534.45521.50526.75526.750.77%8,763
Dec 3, 2025538.00538.05515.00522.75522.75-1.61%18,147
Dec 2, 2025550.00550.00529.00531.30531.30-1.44%9,693
Dec 1, 2025535.20550.00527.00539.05539.050.77%10,462
Nov 28, 2025530.50544.00527.90534.95534.950.18%5,921
Nov 27, 2025540.10549.95529.45534.00534.00-2.10%8,399
Nov 26, 2025539.90549.80534.70545.45545.452.06%14,183
Nov 25, 2025529.10543.35506.65534.45534.451.95%22,478
Nov 24, 2025542.00542.00520.00524.25524.25-3.60%20,489
Nov 21, 2025558.00558.05542.95543.80543.80-0.59%17,193
Nov 20, 2025561.75574.50545.00547.05547.05-1.59%23,631
Nov 19, 2025561.30578.70552.30555.90555.90-0.86%17,716
Nov 18, 2025570.00570.00556.50560.70560.70-1.59%7,098
Nov 17, 2025568.00580.05565.30569.75569.750.64%19,285
Nov 14, 2025574.60574.90564.70566.15566.150.14%16,322
Nov 13, 2025575.00579.80563.00565.35565.35-1.03%13,440
Nov 12, 2025580.00585.60564.70571.25571.25-1.30%28,812
Nov 11, 2025567.95583.95551.25578.75578.752.32%69,383
Nov 10, 2025599.80620.00542.05565.65565.655.16%80,951
Nov 7, 2025543.95544.50531.15537.90537.900.29%19,393
Nov 6, 2025534.00546.90530.00536.35536.351.07%14,921
Nov 4, 2025547.00548.80530.00530.65530.65-1.60%27,427
Nov 3, 2025555.00555.00530.00539.30539.30-1.34%31,792
Oct 31, 2025569.90580.00545.00546.60546.60-3.02%26,694
Oct 30, 2025570.60574.00552.60563.65563.65-1.22%7,094
Oct 29, 2025572.00581.50559.00570.60570.60-0.06%24,053
Oct 28, 2025569.00576.40552.00570.95570.951.48%18,718
Oct 27, 2025545.90569.95540.20562.60562.603.06%27,250
Oct 24, 2025555.05564.60524.25545.90545.90-1.44%28,345
Oct 23, 2025557.05567.00551.00553.85553.85-2.97%28,657
Oct 21, 2025607.70608.25552.50570.80570.80-4.38%52,053
Oct 20, 2025570.05615.80570.05596.95596.956.53%123,073
Oct 17, 2025519.00580.00511.05560.35560.358.09%106,967
Oct 16, 2025525.10534.90511.20518.40518.40-1.28%33,222
Oct 15, 2025536.00548.70521.30525.10525.10-0.60%29,217
Oct 14, 2025525.00537.75525.00528.25528.25-0.73%19,712