P S Raj Steels Limited (NSE:PSRAJ)
India
· Delayed Price · Currency is INR 278.00
+12.00 (4.51%)
At close: Mar 6, 2026
P S Raj Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4.51% | 1,000 |
| Mar 5, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -5.00% | 1,000 |
| Mar 2, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | 2,000 |
| Feb 27, 2026 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 1.68% | 2,000 |
| Feb 25, 2026 | 275.00 | 277.35 | 275.00 | 277.35 | 277.35 | - | 17,000 |
| Feb 24, 2026 | 270.50 | 278.50 | 270.50 | 277.35 | 277.35 | -2.34% | 29,000 |
| Feb 23, 2026 | 274.90 | 284.00 | 274.55 | 284.00 | 284.00 | -1.73% | 6,000 |
| Feb 20, 2026 | 295.00 | 295.00 | 267.10 | 289.00 | 289.00 | 2.85% | 5,000 |
| Feb 19, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 1.08% | 2,000 |
| Feb 16, 2026 | 266.00 | 279.00 | 266.00 | 278.00 | 278.00 | -0.71% | 3,000 |
| Feb 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -3.16% | 6,000 |
| Feb 9, 2026 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | -0.29% | 1,000 |
| Feb 6, 2026 | 278.80 | 290.00 | 278.80 | 290.00 | 290.00 | -1.18% | 3,000 |
| Feb 5, 2026 | 296.00 | 296.00 | 293.00 | 293.45 | 293.45 | -0.86% | 4,000 |
| Feb 4, 2026 | 288.10 | 296.00 | 288.10 | 296.00 | 296.00 | -2.39% | 2,000 |
| Feb 3, 2026 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | 4.25% | 3,000 |
| Feb 2, 2026 | 291.00 | 291.00 | 290.90 | 290.90 | 290.90 | -0.38% | 2,000 |
| Feb 1, 2026 | 278.35 | 292.00 | 278.35 | 292.00 | 292.00 | 4.90% | 2,000 |
| Jan 30, 2026 | 290.00 | 300.50 | 278.35 | 278.35 | 278.35 | -5.00% | 5,000 |
| Jan 29, 2026 | 293.00 | 293.90 | 293.00 | 293.00 | 293.00 | 4.64% | 9,000 |
| Jan 28, 2026 | 275.00 | 285.00 | 275.00 | 280.00 | 280.00 | -1.75% | 11,000 |
| Jan 27, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.39% | 5,000 |
| Jan 23, 2026 | 284.55 | 296.50 | 284.55 | 295.00 | 295.00 | -1.50% | 9,000 |
| Jan 22, 2026 | 299.00 | 299.50 | 299.00 | 299.50 | 299.50 | 3.63% | 3,000 |
| Jan 21, 2026 | 299.00 | 299.50 | 289.00 | 289.00 | 289.00 | -1.28% | 5,000 |
| Jan 20, 2026 | 289.55 | 297.00 | 289.55 | 292.75 | 292.75 | -3.94% | 10,000 |
| Jan 16, 2026 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | 1.92% | 1,000 |
| Jan 12, 2026 | 291.00 | 299.00 | 291.00 | 299.00 | 299.00 | 2.75% | 2,000 |
| Jan 8, 2026 | 281.00 | 291.00 | 281.00 | 291.00 | 291.00 | 2.45% | 2,000 |
| Jan 7, 2026 | 288.00 | 288.00 | 284.05 | 284.05 | 284.05 | -5.00% | 21,000 |
| Jan 6, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -1.64% | 2,000 |
| Jan 5, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.33% | 25,000 |
| Dec 30, 2025 | 300.25 | 312.70 | 295.00 | 305.00 | 305.00 | -1.50% | 9,000 |
| Dec 24, 2025 | 317.50 | 318.00 | 309.00 | 309.65 | 309.65 | -2.66% | 13,000 |
| Dec 23, 2025 | 317.85 | 318.10 | 317.85 | 318.10 | 318.10 | 2.66% | 2,000 |
| Dec 22, 2025 | 306.00 | 310.00 | 306.00 | 309.85 | 309.85 | 2.91% | 19,000 |
| Dec 17, 2025 | 301.10 | 301.10 | 300.10 | 301.10 | 301.10 | -2.24% | 4,000 |
| Dec 16, 2025 | 300.00 | 308.00 | 299.90 | 308.00 | 308.00 | 0.03% | 6,000 |
| Dec 15, 2025 | 308.05 | 308.05 | 307.90 | 307.90 | 307.90 | -0.11% | 8,000 |
| Dec 12, 2025 | 300.00 | 310.00 | 300.00 | 308.25 | 308.25 | 2.75% | 13,000 |
| Dec 11, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.33% | 1,000 |
| Dec 10, 2025 | 300.00 | 303.00 | 300.00 | 301.00 | 301.00 | 0.67% | 10,000 |
| Dec 9, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1.91% | 5,000 |
| Dec 8, 2025 | 295.00 | 300.00 | 290.00 | 293.40 | 293.40 | -1.05% | 15,000 |
| Dec 5, 2025 | 296.00 | 300.00 | 296.00 | 296.50 | 296.50 | -1.63% | 11,000 |
| Dec 4, 2025 | 298.00 | 301.40 | 292.00 | 301.40 | 301.40 | -0.10% | 10,000 |
| Dec 3, 2025 | 296.00 | 303.00 | 296.00 | 301.70 | 301.70 | 1.24% | 13,000 |
| Dec 2, 2025 | 300.00 | 300.00 | 295.00 | 298.00 | 298.00 | 0.68% | 9,000 |
| Dec 1, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.34% | 1,000 |
| Nov 28, 2025 | 296.00 | 296.00 | 295.00 | 295.00 | 295.00 | -2.32% | 2,000 |
| Nov 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.00% | 1,000 |
| Nov 26, 2025 | 291.00 | 299.00 | 291.00 | 299.00 | 299.00 | 1.36% | 7,000 |
| Nov 25, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -1.34% | 8,000 |
| Nov 24, 2025 | 290.50 | 299.00 | 290.50 | 299.00 | 299.00 | - | 4,000 |
| Nov 21, 2025 | 290.00 | 299.00 | 290.00 | 299.00 | 299.00 | 3.91% | 8,000 |
| Nov 20, 2025 | 282.00 | 288.00 | 282.00 | 287.75 | 287.75 | 3.14% | 24,000 |
| Nov 19, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.67% | 2,000 |
| Nov 18, 2025 | 265.00 | 278.00 | 262.00 | 277.15 | 277.15 | 4.58% | 16,000 |
| Nov 17, 2025 | 270.00 | 270.00 | 263.00 | 265.00 | 265.00 | 2.59% | 14,000 |
| Nov 14, 2025 | 247.00 | 258.30 | 247.00 | 258.30 | 258.30 | 5.00% | 13,000 |
| Nov 13, 2025 | 255.40 | 255.40 | 246.00 | 246.00 | 246.00 | -1.64% | 7,000 |
| Nov 12, 2025 | 256.05 | 256.05 | 250.10 | 250.10 | 250.10 | -1.34% | 5,000 |
| Nov 11, 2025 | 250.00 | 253.50 | 250.00 | 253.50 | 253.50 | -2.50% | 4,000 |
| Nov 10, 2025 | 267.00 | 267.00 | 260.00 | 260.00 | 260.00 | -4.67% | 9,000 |
| Nov 7, 2025 | 266.00 | 272.75 | 265.00 | 272.75 | 272.75 | -0.04% | 13,000 |
| Nov 6, 2025 | 270.00 | 273.00 | 267.90 | 272.85 | 272.85 | -3.24% | 34,000 |
| Nov 4, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | 1,000 |
| Nov 3, 2025 | 278.00 | 281.00 | 278.00 | 280.00 | 280.00 | 0.72% | 14,000 |
| Oct 31, 2025 | 273.90 | 278.00 | 273.90 | 278.00 | 278.00 | 1.76% | 16,000 |
| Oct 30, 2025 | 258.00 | 273.20 | 258.00 | 273.20 | 273.20 | 2.71% | 3,000 |
| Oct 29, 2025 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | -1.85% | 17,000 |
| Oct 28, 2025 | 274.00 | 274.00 | 271.00 | 271.00 | 271.00 | 0.74% | 2,000 |
| Oct 27, 2025 | 260.00 | 269.00 | 248.00 | 269.00 | 269.00 | 3.46% | 30,000 |
| Oct 24, 2025 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | -0.69% | 3,000 |
| Oct 23, 2025 | 271.00 | 271.00 | 261.80 | 261.80 | 261.80 | -3.39% | 2,000 |
| Oct 21, 2025 | 262.00 | 271.00 | 262.00 | 271.00 | 271.00 | 2.65% | 2,000 |
| Oct 20, 2025 | 260.00 | 264.00 | 257.00 | 264.00 | 264.00 | 1.54% | 3,000 |
| Oct 17, 2025 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -1.03% | 17,000 |
| Oct 16, 2025 | 267.00 | 267.00 | 256.50 | 262.70 | 262.70 | -2.70% | 15,000 |
| Oct 15, 2025 | 273.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.10% | 24,000 |
| Oct 14, 2025 | 273.00 | 276.10 | 273.00 | 273.00 | 273.00 | -0.31% | 4,000 |
| Oct 13, 2025 | 272.00 | 275.00 | 261.00 | 273.85 | 273.85 | 1.05% | 20,000 |
| Oct 10, 2025 | 260.00 | 271.00 | 260.00 | 271.00 | 271.00 | 2.65% | 19,000 |
| Oct 9, 2025 | 260.00 | 265.00 | 260.00 | 264.00 | 264.00 | -0.38% | 6,000 |
| Oct 8, 2025 | 262.00 | 265.00 | 255.50 | 265.00 | 265.00 | 3.33% | 23,000 |
| Oct 7, 2025 | 265.00 | 265.00 | 255.00 | 256.45 | 256.45 | -3.61% | 26,000 |
| Oct 6, 2025 | 263.95 | 266.95 | 261.00 | 266.05 | 266.05 | 0.80% | 20,000 |
| Oct 3, 2025 | 252.90 | 264.95 | 252.90 | 263.95 | 263.95 | 4.66% | 25,000 |
| Oct 1, 2025 | 250.00 | 255.00 | 246.00 | 252.20 | 252.20 | 2.79% | 35,000 |
| Sep 30, 2025 | 245.00 | 248.00 | 241.50 | 245.35 | 245.35 | 1.41% | 25,000 |
| Sep 29, 2025 | 244.00 | 245.00 | 238.00 | 241.95 | 241.95 | 3.24% | 23,000 |
| Sep 26, 2025 | 242.80 | 245.00 | 232.00 | 234.35 | 234.35 | 0.15% | 26,000 |
| Sep 25, 2025 | 226.50 | 242.00 | 226.50 | 234.00 | 234.00 | 1.06% | 47,000 |
| Sep 24, 2025 | 223.85 | 239.35 | 218.25 | 231.55 | 231.55 | 3.95% | 36,000 |
| Sep 23, 2025 | 210.75 | 224.00 | 210.75 | 222.75 | 222.75 | 5.89% | 56,000 |
| Sep 22, 2025 | 194.00 | 215.00 | 190.00 | 210.35 | 210.35 | 12.64% | 174,000 |
| Sep 19, 2025 | 186.00 | 191.50 | 183.50 | 186.75 | 186.75 | -1.97% | 10,000 |
| Sep 18, 2025 | 195.00 | 195.00 | 187.00 | 190.50 | 190.50 | -1.37% | 30,000 |
| Sep 17, 2025 | 198.00 | 198.00 | 189.25 | 193.15 | 193.15 | 3.12% | 35,000 |
| Sep 16, 2025 | 171.05 | 188.00 | 165.95 | 187.30 | 187.30 | 10.40% | 143,000 |