BSE - Delayed Quote INR
Bajaj Steel Industries Limited (BAJAJST.BO)
791.95
-24.05
(-2.95%)
At close: 3:45:11 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 812.00 | 812.00 | 790.00 | 791.95 | 791.95 | 18,904 |
| Apr 23, 2025 | 818.00 | 828.00 | 773.00 | 816.00 | 816.00 | 27,276 |
| Apr 22, 2025 | 805.00 | 848.70 | 795.15 | 811.40 | 811.40 | 36,011 |
| Apr 21, 2025 | 790.00 | 804.75 | 782.15 | 793.20 | 793.20 | 14,688 |
| Apr 17, 2025 | 780.00 | 808.00 | 762.25 | 781.50 | 781.50 | 20,250 |
| Apr 16, 2025 | 813.00 | 813.00 | 767.75 | 783.05 | 783.05 | 17,315 |
| Apr 15, 2025 | 785.05 | 825.00 | 785.05 | 793.95 | 793.95 | 23,163 |
| Apr 11, 2025 | 752.50 | 870.00 | 734.50 | 783.00 | 783.00 | 45,820 |
| Apr 9, 2025 | 737.00 | 739.00 | 723.00 | 734.50 | 734.50 | 19,292 |
| Apr 8, 2025 | 707.15 | 744.00 | 707.15 | 729.25 | 729.25 | 16,328 |
| Apr 7, 2025 | 602.30 | 706.70 | 602.30 | 702.40 | 702.40 | 22,754 |
| Apr 4, 2025 | 747.15 | 747.15 | 705.00 | 712.00 | 712.00 | 15,843 |
| Apr 3, 2025 | 722.20 | 754.00 | 713.15 | 747.15 | 747.15 | 16,070 |
| Apr 2, 2025 | 715.05 | 735.80 | 710.35 | 725.65 | 725.65 | 11,103 |
| Apr 1, 2025 | 703.30 | 726.95 | 703.30 | 711.25 | 711.25 | 16,549 |
| Mar 28, 2025 | 720.00 | 728.90 | 705.05 | 707.30 | 707.30 | 16,632 |
| Mar 27, 2025 | 712.00 | 735.00 | 695.00 | 717.25 | 717.25 | 19,287 |
| Mar 26, 2025 | 739.45 | 757.80 | 720.00 | 723.40 | 723.40 | 26,242 |
| Mar 25, 2025 | 756.55 | 769.00 | 736.20 | 739.45 | 739.45 | 11,310 |
| Mar 24, 2025 | 756.00 | 786.00 | 752.00 | 756.75 | 756.75 | 18,725 |
| Mar 21, 2025 | 747.00 | 774.90 | 747.00 | 760.05 | 760.05 | 13,065 |
| Mar 20, 2025 | 784.00 | 799.00 | 731.00 | 743.90 | 743.90 | 30,377 |
| Mar 19, 2025 | 718.00 | 779.95 | 705.30 | 774.90 | 774.90 | 31,429 |
| Mar 18, 2025 | 685.00 | 711.80 | 676.55 | 685.10 | 685.10 | 15,427 |
| Mar 17, 2025 | 666.00 | 684.00 | 660.00 | 670.90 | 670.90 | 12,586 |
| Mar 13, 2025 | 685.00 | 685.00 | 641.25 | 663.50 | 663.50 | 6,372 |
| Mar 12, 2025 | 667.95 | 680.00 | 661.15 | 673.05 | 673.05 | 7,149 |
| Mar 11, 2025 | 663.00 | 680.00 | 637.00 | 658.05 | 658.05 | 11,383 |
| Mar 10, 2025 | 714.35 | 728.00 | 660.00 | 671.95 | 671.95 | 14,222 |
| Mar 7, 2025 | 729.00 | 729.00 | 707.00 | 714.35 | 714.35 | 8,900 |
| Mar 6, 2025 | 703.45 | 737.00 | 700.00 | 716.10 | 716.10 | 32,056 |
| Mar 5, 2025 | 605.00 | 698.00 | 605.00 | 693.80 | 693.80 | 30,733 |
| Mar 4, 2025 | 594.00 | 610.00 | 592.05 | 602.30 | 602.30 | 11,903 |
| Mar 3, 2025 | 619.00 | 650.00 | 587.60 | 592.35 | 592.35 | 25,047 |
| Feb 28, 2025 | 660.00 | 665.95 | 602.10 | 620.00 | 620.00 | 17,177 |
| Feb 27, 2025 | 687.30 | 696.45 | 645.00 | 654.95 | 654.95 | 7,598 |
| Feb 25, 2025 | 700.70 | 708.95 | 669.00 | 677.85 | 677.85 | 6,869 |
| Feb 24, 2025 | 699.70 | 709.95 | 691.00 | 695.75 | 695.75 | 11,414 |
| Feb 21, 2025 | 696.00 | 730.00 | 674.00 | 719.75 | 719.75 | 29,096 |
| Feb 20, 2025 | 576.00 | 689.45 | 576.00 | 680.10 | 680.10 | 28,791 |
| Feb 19, 2025 | 574.45 | 609.90 | 554.45 | 576.60 | 576.60 | 24,010 |
| Feb 18, 2025 | 629.40 | 629.40 | 561.70 | 574.45 | 574.45 | 30,430 |
| Feb 17, 2025 | 662.00 | 668.45 | 612.60 | 629.40 | 629.40 | 14,045 |
| Feb 14, 2025 | 690.25 | 690.25 | 640.00 | 662.00 | 662.00 | 12,567 |
| Feb 13, 2025 | 690.00 | 720.00 | 660.00 | 676.70 | 676.70 | 11,313 |
| Feb 12, 2025 | 659.85 | 729.90 | 640.00 | 697.20 | 697.20 | 19,332 |
| Feb 11, 2025 | 704.55 | 719.95 | 649.35 | 659.85 | 659.85 | 36,825 |
| Feb 10, 2025 | 739.00 | 747.40 | 710.00 | 716.35 | 716.35 | 9,855 |
| Feb 7, 2025 | 764.55 | 764.55 | 735.20 | 739.05 | 739.05 | 8,563 |
| Feb 6, 2025 | 750.00 | 763.00 | 742.00 | 752.70 | 752.70 | 7,638 |
| Feb 5, 2025 | 755.00 | 769.45 | 748.00 | 762.45 | 762.45 | 13,517 |
| Feb 4, 2025 | 750.00 | 770.00 | 705.00 | 746.95 | 746.95 | 50,051 |
| Feb 3, 2025 | 796.00 | 815.00 | 785.00 | 795.50 | 795.50 | 12,168 |
| Feb 1, 2025 | 806.95 | 806.95 | 779.95 | 797.45 | 797.45 | 8,444 |
| Jan 31, 2025 | 805.00 | 809.40 | 781.05 | 796.85 | 796.85 | 5,945 |
| Jan 30, 2025 | 808.95 | 822.50 | 773.80 | 796.75 | 796.75 | 11,506 |
| Jan 29, 2025 | 750.00 | 810.00 | 741.00 | 793.15 | 793.15 | 18,891 |
| Jan 28, 2025 | 775.00 | 830.00 | 722.25 | 749.60 | 749.60 | 19,315 |
| Jan 27, 2025 | 818.30 | 818.30 | 761.00 | 770.85 | 770.85 | 19,497 |
| Jan 24, 2025 | 830.00 | 848.00 | 812.05 | 818.30 | 818.30 | 8,285 |
| Jan 23, 2025 | 821.00 | 842.00 | 810.00 | 839.60 | 839.60 | 7,202 |
| Jan 22, 2025 | 828.95 | 836.00 | 803.25 | 817.35 | 817.35 | 19,548 |
| Jan 21, 2025 | 862.00 | 869.90 | 812.95 | 828.95 | 828.95 | 13,420 |
| Jan 20, 2025 | 829.90 | 850.00 | 825.00 | 846.00 | 846.00 | 15,675 |
| Jan 17, 2025 | 805.00 | 824.40 | 782.25 | 822.10 | 822.10 | 10,387 |
| Jan 16, 2025 | 785.05 | 812.05 | 779.00 | 799.95 | 799.95 | 11,440 |
| Jan 15, 2025 | 800.00 | 800.00 | 770.25 | 783.00 | 783.00 | 9,841 |
| Jan 14, 2025 | 800.00 | 810.80 | 765.00 | 783.85 | 783.85 | 16,574 |
| Jan 13, 2025 | 795.00 | 824.00 | 777.00 | 778.90 | 778.90 | 17,704 |
| Jan 10, 2025 | 831.30 | 844.95 | 790.25 | 809.90 | 809.90 | 23,535 |
| Jan 9, 2025 | 839.00 | 850.00 | 825.00 | 830.75 | 830.75 | 12,831 |
| Jan 8, 2025 | 827.00 | 850.00 | 825.05 | 838.20 | 838.20 | 18,056 |
| Jan 7, 2025 | 855.00 | 869.95 | 831.25 | 843.75 | 843.75 | 19,292 |
| Jan 6, 2025 | 890.00 | 912.95 | 816.65 | 832.20 | 832.20 | 50,316 |
| Jan 3, 2025 | 912.00 | 920.00 | 870.00 | 890.50 | 890.50 | 63,455 |
| Jan 2, 2025 | 890.00 | 914.90 | 890.00 | 910.20 | 910.20 | 97,682 |
| Jan 1, 2025 | 862.95 | 899.00 | 841.85 | 888.65 | 888.65 | 40,378 |
| Dec 31, 2024 | 850.45 | 854.00 | 830.00 | 846.50 | 846.50 | 14,627 |
| Dec 30, 2024 | 800.00 | 856.00 | 790.00 | 837.15 | 837.15 | 28,496 |
Related Tickers
SGLTL.NS STANDARD GLASS LIN TECH L
147.82
-0.39%
MAZDA.NS Mazda Limited
255.00
-0.39%
CUMMINSIND.BO Cummins India Limited
2,933.15
-1.07%
INOXINDIA.NS INOX India Limited
1,017.60
-1.44%
JYOTICNC.NS Jyoti CNC Automation Limited
1,115.00
+0.34%
ELGIEQUIP.NS Elgi Equipments Limited
470.80
-0.80%
ICEMAKE.NS Ice Make Refrigeration Limited
1,045.95
+5.50%
JASH.NS Jash Engineering Limited
651.10
-2.57%
ELECON.NS Elecon Engineering Company Limited
540.30
+2.64%
BHEL.BO Bharat Heavy Electricals Limited
230.40
-0.09%