Bajaj Steel Industries Limited (BOM:507944)
India
· Delayed Price · Currency is INR 466.85
+6.00 (1.30%)
At close: Apr 28, 2026
Bajaj Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 465.00 | 472.85 | 452.40 | 466.85 | 466.85 | 1.30% | 2,229 |
| Apr 27, 2026 | 456.20 | 469.95 | 456.20 | 460.85 | 460.85 | -0.11% | 2,473 |
| Apr 24, 2026 | 466.00 | 471.95 | 453.10 | 461.35 | 461.35 | -0.37% | 4,479 |
| Apr 23, 2026 | 468.00 | 479.00 | 461.00 | 463.05 | 463.05 | -1.64% | 5,959 |
| Apr 22, 2026 | 475.00 | 475.00 | 463.55 | 470.75 | 470.75 | -1.34% | 11,382 |
| Apr 21, 2026 | 472.00 | 485.45 | 472.00 | 477.15 | 477.15 | -1.59% | 12,570 |
| Apr 20, 2026 | 500.00 | 501.00 | 476.65 | 484.85 | 484.85 | -2.71% | 9,439 |
| Apr 17, 2026 | 496.00 | 509.00 | 494.00 | 498.35 | 498.35 | 2.06% | 35,653 |
| Apr 16, 2026 | 455.00 | 495.60 | 455.00 | 488.30 | 488.30 | 7.94% | 75,798 |
| Apr 15, 2026 | 467.00 | 480.00 | 450.00 | 452.40 | 452.40 | -2.63% | 33,587 |
| Apr 13, 2026 | 470.00 | 470.00 | 455.50 | 464.60 | 464.60 | -2.06% | 17,058 |
| Apr 10, 2026 | 489.90 | 489.90 | 445.75 | 474.35 | 474.35 | -1.00% | 29,541 |
| Apr 9, 2026 | 459.40 | 489.90 | 457.05 | 479.15 | 479.15 | 4.63% | 35,457 |
| Apr 8, 2026 | 499.00 | 505.00 | 451.40 | 457.95 | 457.95 | -5.51% | 51,775 |
| Apr 7, 2026 | 454.95 | 510.00 | 454.95 | 484.65 | 484.65 | 8.29% | 135,114 |
| Apr 6, 2026 | 388.00 | 454.00 | 380.20 | 447.55 | 447.55 | 16.17% | 75,741 |
| Apr 2, 2026 | 338.00 | 399.00 | 318.00 | 385.25 | 385.25 | 14.32% | 55,782 |
| Apr 1, 2026 | 312.05 | 353.50 | 312.05 | 337.00 | 337.00 | 9.70% | 35,319 |
| Mar 30, 2026 | 335.05 | 343.90 | 302.00 | 307.20 | 307.20 | -10.04% | 67,631 |
| Mar 27, 2026 | 364.00 | 366.95 | 336.00 | 341.50 | 341.50 | -4.11% | 76,318 |
| Mar 25, 2026 | 374.95 | 375.50 | 351.35 | 356.15 | 356.15 | -3.31% | 46,893 |
| Mar 24, 2026 | 365.00 | 374.50 | 365.00 | 368.35 | 368.35 | 2.78% | 18,605 |
| Mar 23, 2026 | 376.15 | 377.05 | 351.35 | 358.40 | 358.40 | -5.10% | 20,021 |
| Mar 20, 2026 | 374.00 | 385.00 | 373.50 | 377.65 | 377.65 | 1.60% | 11,969 |
| Mar 19, 2026 | 369.80 | 381.90 | 355.00 | 371.70 | 371.70 | 0.46% | 14,512 |
| Mar 18, 2026 | 369.20 | 379.80 | 365.00 | 370.00 | 370.00 | 2.11% | 23,199 |
| Mar 17, 2026 | 356.35 | 367.90 | 356.35 | 362.35 | 362.35 | 1.17% | 25,004 |
| Mar 16, 2026 | 373.50 | 378.30 | 350.00 | 358.15 | 358.15 | -3.84% | 36,078 |
| Mar 13, 2026 | 393.05 | 396.45 | 361.30 | 372.45 | 372.45 | -5.24% | 42,293 |
| Mar 12, 2026 | 403.85 | 403.85 | 390.35 | 393.05 | 393.05 | -1.22% | 15,685 |
| Mar 11, 2026 | 400.00 | 402.20 | 389.00 | 397.90 | 397.90 | 0.25% | 48,771 |
| Mar 10, 2026 | 392.00 | 408.90 | 392.00 | 396.90 | 396.90 | 1.83% | 58,258 |
| Mar 9, 2026 | 400.50 | 401.55 | 380.25 | 389.75 | 389.75 | -3.19% | 30,430 |
| Mar 6, 2026 | 401.00 | 408.00 | 400.30 | 402.60 | 402.60 | 0.01% | 9,693 |
| Mar 5, 2026 | 416.00 | 416.95 | 400.05 | 402.55 | 402.55 | -1.90% | 15,152 |
| Mar 4, 2026 | 400.00 | 419.00 | 400.00 | 410.35 | 410.35 | 0.45% | 13,514 |
| Mar 2, 2026 | 385.10 | 416.20 | 385.10 | 408.50 | 408.50 | -1.73% | 24,701 |
| Feb 27, 2026 | 418.00 | 420.00 | 409.60 | 415.70 | 415.70 | -0.70% | 7,507 |
| Feb 26, 2026 | 417.15 | 426.75 | 417.00 | 418.65 | 418.65 | -0.35% | 3,785 |
| Feb 25, 2026 | 424.95 | 430.00 | 413.00 | 420.10 | 420.10 | 0.68% | 12,973 |
| Feb 24, 2026 | 424.20 | 425.30 | 416.10 | 417.25 | 417.25 | -1.64% | 16,291 |
| Feb 23, 2026 | 424.35 | 432.95 | 420.75 | 424.20 | 424.20 | -0.04% | 11,277 |
| Feb 20, 2026 | 415.25 | 425.85 | 415.10 | 424.35 | 424.35 | 1.42% | 9,188 |
| Feb 19, 2026 | 421.35 | 425.25 | 415.00 | 418.40 | 418.40 | -0.62% | 9,541 |
| Feb 18, 2026 | 418.60 | 430.00 | 418.40 | 421.00 | 421.00 | 0.57% | 14,642 |
| Feb 17, 2026 | 419.00 | 420.75 | 412.05 | 418.60 | 418.60 | 0.72% | 8,406 |
| Feb 16, 2026 | 423.90 | 423.90 | 411.10 | 415.60 | 415.60 | -1.98% | 10,759 |
| Feb 13, 2026 | 411.05 | 427.95 | 408.35 | 424.00 | 424.00 | 1.67% | 22,863 |
| Feb 12, 2026 | 429.55 | 429.55 | 403.00 | 417.05 | 417.05 | -5.12% | 59,606 |
| Feb 11, 2026 | 445.00 | 445.40 | 425.55 | 439.55 | 439.55 | -1.15% | 25,511 |
| Feb 10, 2026 | 432.20 | 458.00 | 432.15 | 444.65 | 444.65 | 2.98% | 30,824 |
| Feb 9, 2026 | 446.00 | 456.00 | 417.95 | 431.80 | 431.80 | -3.00% | 31,781 |
| Feb 6, 2026 | 451.00 | 455.30 | 443.30 | 445.15 | 445.15 | -2.62% | 6,386 |
| Feb 5, 2026 | 453.00 | 461.00 | 445.05 | 457.15 | 457.15 | 0.92% | 12,982 |
| Feb 4, 2026 | 429.45 | 458.90 | 425.85 | 453.00 | 453.00 | 6.38% | 26,644 |
| Feb 3, 2026 | 437.80 | 437.80 | 420.05 | 425.85 | 425.85 | 4.53% | 24,876 |
| Feb 2, 2026 | 428.45 | 428.45 | 405.15 | 407.40 | 407.40 | -3.32% | 14,002 |
| Feb 1, 2026 | 435.00 | 435.00 | 411.00 | 421.40 | 421.40 | -3.24% | 27,561 |
| Jan 30, 2026 | 448.90 | 448.90 | 433.30 | 435.50 | 435.50 | -0.25% | 9,567 |
| Jan 29, 2026 | 453.20 | 453.20 | 434.00 | 436.60 | 436.60 | -1.03% | 18,864 |
| Jan 28, 2026 | 437.50 | 446.15 | 436.15 | 441.15 | 441.15 | 0.88% | 8,414 |
| Jan 27, 2026 | 440.00 | 455.90 | 431.35 | 437.30 | 437.30 | -1.14% | 17,128 |
| Jan 23, 2026 | 430.40 | 445.00 | 429.85 | 442.35 | 442.35 | 3.28% | 13,380 |
| Jan 22, 2026 | 430.00 | 436.30 | 427.30 | 428.30 | 428.30 | 0.85% | 11,279 |
| Jan 21, 2026 | 429.20 | 436.40 | 424.00 | 424.70 | 424.70 | -1.05% | 18,153 |
| Jan 20, 2026 | 447.20 | 450.00 | 427.00 | 429.20 | 429.20 | -4.03% | 31,855 |
| Jan 19, 2026 | 457.10 | 457.10 | 442.65 | 447.20 | 447.20 | -2.17% | 8,438 |
| Jan 16, 2026 | 454.00 | 462.25 | 450.60 | 457.10 | 457.10 | 1.89% | 16,363 |
| Jan 14, 2026 | 453.00 | 458.00 | 446.10 | 448.60 | 448.60 | -0.97% | 16,724 |
| Jan 13, 2026 | 461.75 | 461.75 | 449.00 | 453.00 | 453.00 | 0.07% | 16,861 |
| Jan 12, 2026 | 468.30 | 469.65 | 448.65 | 452.70 | 452.70 | -3.33% | 53,326 |
| Jan 9, 2026 | 476.40 | 478.90 | 468.00 | 468.30 | 468.30 | -1.70% | 43,197 |
| Jan 8, 2026 | 479.05 | 484.65 | 475.00 | 476.40 | 476.40 | -1.33% | 48,602 |
| Jan 7, 2026 | 492.20 | 496.55 | 479.00 | 482.80 | 482.80 | -1.07% | 49,921 |
| Jan 6, 2026 | 489.75 | 506.70 | 485.00 | 488.00 | 488.00 | 0.07% | 9,136 |
| Jan 5, 2026 | 501.10 | 503.30 | 479.95 | 487.65 | 487.65 | -1.55% | 31,812 |
| Jan 2, 2026 | 498.50 | 500.00 | 490.45 | 495.35 | 495.35 | -0.87% | 18,733 |
| Jan 1, 2026 | 501.80 | 507.00 | 495.65 | 499.70 | 499.70 | -0.42% | 10,141 |
| Dec 31, 2025 | 486.00 | 508.95 | 484.40 | 501.80 | 501.80 | 3.34% | 26,585 |
| Dec 30, 2025 | 491.45 | 508.05 | 480.20 | 485.60 | 485.60 | -0.96% | 21,149 |
| Dec 29, 2025 | 497.00 | 502.85 | 490.00 | 490.30 | 490.30 | -1.52% | 21,826 |
| Dec 26, 2025 | 502.00 | 505.30 | 494.05 | 497.85 | 497.85 | -1.06% | 15,725 |
| Dec 24, 2025 | 507.80 | 507.80 | 501.50 | 503.20 | 503.20 | -0.10% | 7,786 |
| Dec 23, 2025 | 502.55 | 508.50 | 500.65 | 503.70 | 503.70 | -0.01% | 13,099 |
| Dec 22, 2025 | 502.05 | 509.25 | 501.10 | 503.75 | 503.75 | 0.53% | 8,955 |
| Dec 19, 2025 | 510.00 | 511.00 | 492.35 | 501.10 | 501.10 | -1.25% | 11,469 |
| Dec 18, 2025 | 509.00 | 511.00 | 496.10 | 507.45 | 507.45 | 0.61% | 15,590 |
| Dec 17, 2025 | 514.15 | 514.20 | 502.00 | 504.35 | 504.35 | -0.77% | 8,060 |
| Dec 16, 2025 | 505.00 | 515.00 | 504.90 | 508.25 | 508.25 | 0.60% | 9,132 |
| Dec 15, 2025 | 511.95 | 514.00 | 503.60 | 505.20 | 505.20 | -0.57% | 6,433 |
| Dec 12, 2025 | 504.95 | 513.95 | 500.95 | 508.10 | 508.10 | 2.06% | 10,623 |
| Dec 11, 2025 | 495.00 | 507.00 | 495.00 | 497.85 | 497.85 | -0.44% | 14,882 |
| Dec 10, 2025 | 508.00 | 512.00 | 495.00 | 500.05 | 500.05 | -1.61% | 10,346 |
| Dec 9, 2025 | 502.15 | 516.25 | 488.95 | 508.25 | 508.25 | 1.21% | 23,412 |
| Dec 8, 2025 | 516.00 | 521.80 | 488.30 | 502.15 | 502.15 | -2.02% | 23,237 |
| Dec 5, 2025 | 530.00 | 531.15 | 509.00 | 512.50 | 512.50 | -2.71% | 22,504 |
| Dec 4, 2025 | 531.95 | 534.45 | 521.50 | 526.75 | 526.75 | 0.77% | 8,763 |
| Dec 3, 2025 | 538.00 | 538.05 | 515.00 | 522.75 | 522.75 | -1.61% | 18,147 |
| Dec 2, 2025 | 550.00 | 550.00 | 529.00 | 531.30 | 531.30 | -1.44% | 9,693 |
| Dec 1, 2025 | 535.20 | 550.00 | 527.00 | 539.05 | 539.05 | 0.77% | 10,462 |