BSE - Delayed Quote INR

Bihar Sponge Iron Limited (BIHSPONG.BO)

12.82
-0.03
(-0.23%)
At close: 3:29:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202513.7413.7412.5012.8212.8253,676
Jun 9, 202513.1913.8512.2612.8512.8525,543
Jun 6, 202513.5413.5413.0013.0213.027,369
Jun 5, 202513.1513.5813.1513.2813.2812,676
Jun 4, 202513.5013.5013.0613.1113.1132,863
Jun 3, 202513.2513.3912.5112.9812.9821,250
Jun 2, 202513.5613.7112.2113.0413.0431,453
May 30, 202512.7514.0012.6013.5613.5681,244
May 29, 202512.0012.7312.0012.4512.4521,980
May 28, 202512.0712.4811.8812.2312.2321,098
May 27, 202512.2512.2511.9012.0712.078,866
May 26, 202512.0612.3411.7111.9511.9532,921
May 23, 202512.4012.4512.0012.0612.066,440
May 22, 202512.4512.4511.9512.1612.165,731
May 21, 202512.3012.4712.0012.1312.1316,065
May 20, 202512.3812.5011.7312.0812.0827,120
May 19, 202512.3212.8511.2612.0712.0728,368
May 16, 202512.5712.7012.1512.4412.4427,800
May 15, 202511.8212.3911.8212.3212.3213,227
May 14, 202512.7012.7012.0512.2912.2912,245
May 13, 202512.8512.8511.9012.3112.3146,966
May 12, 202512.4112.4111.9012.2812.2820,890
May 9, 202510.2012.7010.2011.7811.787,903
May 8, 202512.2412.2411.5111.8911.899,146
May 7, 202511.7012.4811.1311.9011.9015,381
May 6, 202512.1012.3411.7811.8111.8114,293
May 5, 202511.7612.7511.5512.0612.0645,243
May 2, 202512.1512.1511.5612.1012.1026,497
Apr 30, 202512.4712.4711.9512.0312.0318,448
Apr 29, 202512.3012.8412.2512.3712.3728,365
Apr 28, 202511.5012.8811.5012.6312.638,993
Apr 25, 202513.0013.2512.7412.8912.8918,713
Apr 24, 202512.6513.5012.6513.2413.246,305
Apr 23, 202513.4714.0013.0713.2213.2248,136
Apr 22, 202513.4013.7413.0113.4713.4719,624
Apr 21, 202513.3513.5013.0013.1013.1027,483
Apr 17, 202513.4913.4913.0013.0713.0729,323
Apr 16, 202512.9013.0012.6713.0013.0022,327
Apr 15, 202513.4013.4012.5113.0013.0031,161
Apr 11, 202513.0013.8012.4212.5512.55142,454
Apr 9, 202513.1913.7412.7013.0013.0016,406
Apr 8, 202514.1514.1512.7012.9312.9324,655
Apr 7, 202511.1313.1611.1312.6912.6939,231
Apr 4, 202513.0513.7513.0513.4113.4127,143
Apr 3, 202512.8413.6212.6013.3413.3423,414
Apr 2, 202513.0013.0012.4712.7212.7210,046
Apr 1, 202512.7513.8512.1612.3912.3986,640
Mar 28, 202513.5013.5012.7713.0013.0039,401
Mar 27, 202512.9013.6512.4512.6912.69174,506
Mar 26, 202513.3213.8313.0613.1513.1567,461
Mar 25, 202514.6014.6013.7013.8313.8343,477
Mar 24, 202515.4015.4014.0014.1414.1442,366
Mar 21, 202513.7014.2013.7014.0014.0049,879
Mar 20, 202514.2514.2513.6513.7013.7031,123
Mar 19, 202513.2513.7913.0213.5313.5356,392
Mar 18, 202513.0014.1512.8013.1913.1944,973
Mar 17, 202512.7814.5012.7813.0513.0522,839
Mar 13, 202513.5613.9813.0113.5113.5158,559
Mar 12, 202514.2014.2013.3013.6113.6132,845
Mar 11, 202513.9814.2413.5414.1114.1110,406
Mar 10, 202514.4914.4913.7213.9813.98130,463
Mar 7, 202513.7614.2013.5013.6613.6637,295
Mar 6, 202513.4013.5512.6213.4913.4931,313
Mar 5, 202512.8813.0512.4412.9012.9033,888
Mar 4, 202512.9312.9312.2012.3012.3021,137
Mar 3, 202511.5413.0011.5012.2212.2243,002
Feb 28, 202512.6513.1212.0012.2412.2429,747
Feb 27, 202513.3813.5512.6113.1713.179,946
Feb 25, 202513.6513.6512.7913.1213.1218,744
Feb 24, 202513.9013.9012.1512.5812.5832,461
Feb 21, 202512.8213.2012.2012.9212.9211,625
Feb 20, 202512.4112.9912.0012.5012.5043,515
Feb 19, 202511.9912.5011.7512.1812.1826,882
Feb 18, 202513.0913.0911.5511.7011.7035,349
Feb 17, 202512.9113.9012.3012.8312.8333,265
Feb 14, 202514.9514.9512.9012.9112.91131,875
Feb 13, 202514.7814.7813.6214.3314.337,605
Feb 12, 202514.5014.9913.2513.9813.9857,144
Feb 11, 202514.8516.0414.2914.5814.5846,772
Feb 10, 202515.1715.1714.2614.5914.5919,248
Feb 7, 202514.4815.1814.2514.4614.4615,248
Feb 6, 202515.4315.6014.4014.7614.7615,858
Feb 5, 202515.5215.5814.4615.0115.0135,098
Feb 4, 202514.7315.6514.7315.2215.2210,097
Feb 3, 202515.9915.9915.0115.0315.0316,643
Feb 1, 202515.6915.9014.9015.8015.8030,024
Jan 31, 202515.6015.6014.5015.3815.3820,497
Jan 30, 202515.3015.3414.1114.8614.8632,196
Jan 29, 202514.0814.6514.0114.6214.628,789
Jan 28, 202514.8115.0013.9614.0814.0833,209
Jan 27, 202515.7916.0514.6914.6914.6929,536
Jan 24, 202516.4916.4915.2615.4615.4627,798
Jan 23, 202515.8016.1815.5715.9415.947,315
Jan 22, 202515.5016.8015.5015.9915.9961,485
Jan 21, 202516.5716.5715.7516.0516.0518,767
Jan 20, 202515.5016.5915.1316.0316.0335,000
Jan 17, 202516.4316.4315.6115.8315.8330,611
Jan 16, 202516.3916.4516.1016.4316.4323,576
Jan 15, 202515.2715.6915.0115.6715.6727,253
Jan 14, 202514.3415.4514.3414.9714.9725,860
Jan 13, 202516.3516.3515.0915.0915.0961,084
Jan 10, 202516.8016.8015.6515.8815.8833,672
Jan 9, 202516.2316.8015.6516.4716.4719,044
Jan 8, 202516.8716.8716.0516.3216.3212,450
Jan 7, 202515.8817.1015.6616.3816.3823,182
Jan 6, 202517.7017.7016.2716.2916.2936,995
Jan 3, 202517.0017.7517.0017.1217.1212,760
Jan 2, 202517.4517.7916.5217.2917.2916,728
Jan 1, 202516.9917.3416.2617.0617.0625,291
Dec 31, 202417.1517.1516.6116.7616.7618,351
Dec 30, 202417.5017.6916.6116.7516.7523,293

Related Tickers

ASHIS.BO Ashiana Ispat Limited
26.90
+1.97%
 
ASHSI.BO Ashirwad Steels & Industries Limited
33.76
+1.50%
 
RATHIST.BO Rathi Steel And Power Limited
29.77
-0.70%
 
LLOYDSENT.NS Lloyds Enterprises Limited
70.72
+0.61%
 
SALASAR.NS Salasar Techno Engineering Limited
8.88
-0.45%