Bajaj Steel Industries Limited BAJAJST
NSE · India · Process Industries
INR 339.95-5.50 (-1.59%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 335.70 | -2.82% | INR 349.00 | INR 350.00 | INR 326.10 | 10.57K |
| 2026-09-30 | INR 345.45 | +0.10% | INR 345.10 | INR 347.75 | INR 340.00 | 7.20K |
| 2026-09-29 | INR 345.10 | +1.86% | INR 341.00 | INR 352.50 | INR 339.00 | 3.87K |
| 2026-09-28 | INR 338.80 | -2.43% | INR 353.30 | INR 354.20 | INR 333.25 | 11.56K |
| 2026-09-25 | INR 347.25 | +0.07% | INR 355.25 | INR 355.25 | INR 343.05 | 6.99K |
| 2026-09-24 | INR 347.00 | -0.80% | INR 347.00 | INR 349.10 | INR 345.00 | 3.16K |
| 2026-09-23 | INR 349.80 | +0.50% | INR 354.60 | INR 354.60 | INR 347.10 | 3.74K |
| 2026-09-22 | INR 348.05 | +0.83% | INR 345.55 | INR 355.85 | INR 345.05 | 5.13K |
| 2026-09-21 | INR 345.20 | -1.99% | INR 351.05 | INR 356.95 | INR 343.05 | 7.42K |
| 2026-09-18 | INR 352.20 | -0.35% | INR 358.65 | INR 358.80 | INR 348.80 | 4.28K |
| 2026-09-17 | INR 353.45 | +0.51% | INR 359.55 | INR 359.55 | INR 346.20 | 2.57K |
| 2026-09-16 | INR 351.65 | -3.74% | INR 360.00 | INR 365.60 | INR 345.05 | 10.92K |
| 2026-09-15 | INR 365.30 | -0.10% | INR 370.00 | INR 370.00 | INR 363.10 | 7.41K |
| 2026-09-11 | INR 365.65 | +0.84% | INR 365.05 | INR 370.45 | INR 357.10 | 9.97K |
| 2026-09-10 | INR 362.60 | -1.96% | INR 370.00 | INR 378.00 | INR 360.60 | 8.01K |
| 2026-09-09 | INR 369.85 | +1.33% | INR 365.00 | INR 377.45 | INR 363.00 | 6.69K |
| 2026-09-08 | INR 365.00 | -0.38% | INR 365.60 | INR 369.70 | INR 361.75 | 3.24K |
| 2026-09-07 | INR 366.40 | +0.95% | INR 360.00 | INR 368.50 | INR 360.00 | 16.91K |
| 2026-09-04 | INR 362.95 | +0.40% | INR 366.70 | INR 366.85 | INR 361.70 | 4.97K |
| 2026-09-03 | INR 361.50 | +2.70% | INR 350.05 | INR 374.95 | INR 350.00 | 22.26K |
| 2026-09-02 | INR 352.00 | +0.13% | INR 355.00 | INR 355.00 | INR 347.00 | 5.22K |
| 2026-09-01 | INR 351.55 | -1.58% | INR 357.40 | INR 361.75 | INR 350.35 | 5.85K |
| 2026-08-31 | INR 357.20 | +3.37% | INR 349.85 | INR 359.90 | INR 349.50 | 14.52K |
| 2026-08-28 | INR 345.55 | -3.32% | INR 362.65 | INR 364.65 | INR 343.00 | 18.02K |
| 2026-08-27 | INR 357.40 | +0.90% | INR 351.20 | INR 359.00 | INR 351.20 | 5.63K |
| 2026-08-26 | INR 354.20 | -0.74% | INR 354.10 | INR 362.40 | INR 352.50 | 4.25K |
| 2026-08-25 | INR 356.85 | +1.03% | INR 350.55 | INR 359.10 | INR 350.55 | 6.92K |
| 2026-08-24 | INR 353.20 | +0.43% | INR 351.70 | INR 358.00 | INR 351.70 | 7.01K |
| 2026-08-21 | INR 351.70 | +0.62% | INR 352.45 | INR 359.00 | INR 350.05 | 4.57K |
| 2026-08-20 | INR 349.55 | -1.80% | INR 359.95 | INR 360.00 | INR 348.00 | 24.61K |
| 2026-08-19 | INR 355.95 | -0.99% | INR 366.60 | INR 369.00 | INR 353.05 | 7.85K |
| 2026-08-18 | INR 359.50 | — | INR 369.90 | INR 369.90 | INR 354.40 | 10.92K |