BAJAJST.BO Historical Prices | BAJAJ STEEL Stock

BSE

0.31% NSE

0.49%

Bajaj Steel Industries Ltd. (BAJAJST.BO)

-BSE

90.00 0.10(0.11%) 20 May 1:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	90.10	90.10	90.10	90.10	0	90.10
16 May, 2013	89.00	100.00	87.95	88.00	700	88.00
15 May, 2013	90.00	91.90	90.00	90.00	500	90.00
14 May, 2013	91.90	91.90	91.90	91.90	0	91.90
13 May, 2013	98.95	98.95	91.05	91.90	100	91.90
10 May, 2013	105.00	105.00	105.00	105.00	0	105.00
9 May, 2013	91.00	91.00	91.00	91.00	100	91.00
8 May, 2013	91.00	91.00	91.00	91.00	0	91.00
7 May, 2013	91.00	91.00	91.00	91.00	0	91.00
6 May, 2013	86.00	91.30	86.00	91.00	200	91.00
3 May, 2013	91.25	93.00	91.25	93.00	900	93.00
2 May, 2013	88.05	88.05	88.05	88.05	100	88.05
1 May, 2013	98.90	98.90	98.90	98.90	0	98.90
30 Apr, 2013	92.00	98.90	92.00	98.90	1,000	98.90
29 Apr, 2013	91.25	98.00	91.25	98.00	700	98.00
26 Apr, 2013	106.40	106.40	106.40	106.40	0	106.40
25 Apr, 2013	106.40	106.40	106.40	106.40	0	106.40
24 Apr, 2013	106.40	106.40	106.40	106.40	0	106.40
23 Apr, 2013	106.40	106.40	106.40	106.40	0	106.40
22 Apr, 2013	106.40	106.40	106.40	106.40	0	106.40
19 Apr, 2013	98.40	98.40	98.40	98.40	0	98.40
18 Apr, 2013	90.10	98.40	90.10	98.40	200	98.40
17 Apr, 2013	88.55	98.90	88.55	98.90	0	98.90
16 Apr, 2013	91.50	95.00	91.50	95.00	0	95.00
15 Apr, 2013	91.00	95.70	91.00	92.00	300	92.00
12 Apr, 2013	94.00	94.00	93.90	93.90	600	93.90
11 Apr, 2013	80.55	80.55	80.55	80.55	0	80.55
10 Apr, 2013	93.30	93.30	93.30	93.30	0	93.30
9 Apr, 2013	93.30	93.30	93.30	93.30	0	93.30
8 Apr, 2013	93.30	93.30	93.30	93.30	0	93.30
5 Apr, 2013	88.50	100.30	88.50	93.30	300	93.30
4 Apr, 2013	101.20	101.20	92.10	93.30	500	93.30
3 Apr, 2013	92.00	96.45	92.00	94.25	200	94.25
2 Apr, 2013	97.00	97.00	97.00	97.00	0	97.00
1 Apr, 2013	89.25	93.90	88.50	93.50	100	93.50
29 Mar, 2013	89.25	89.25	89.25	89.25	0	89.25
28 Mar, 2013	85.70	90.45	85.10	89.25	4,700	89.25
27 Mar, 2013	90.45	90.45	90.45	90.45	0	90.45
26 Mar, 2013	83.45	91.40	83.45	90.45	100	90.45
25 Mar, 2013	94.50	94.50	85.00	86.45	1,000	86.45
22 Mar, 2013	90.00	90.00	86.10	89.20	600	89.20
21 Mar, 2013	93.85	93.85	85.00	91.30	8,800	91.30
20 Mar, 2013	91.50	91.75	83.40	86.60	1,500	86.60
19 Mar, 2013	91.40	92.95	90.50	91.40	500	91.40
18 Mar, 2013	89.35	98.85	89.35	96.90	1,500	96.90
15 Mar, 2013	90.70	95.80	90.70	94.15	100	94.15
14 Mar, 2013	93.65	93.65	93.65	93.65	0	93.65
13 Mar, 2013	92.55	93.65	92.50	93.65	300	93.65
12 Mar, 2013	95.70	95.70	92.80	92.80	1,000	92.80
11 Mar, 2013	96.65	97.00	93.80	94.80	2,100	94.80
8 Mar, 2013	100.00	100.00	93.30	96.65	4,900	96.65
7 Mar, 2013	93.10	96.50	93.10	94.00	400	94.00
6 Mar, 2013	95.15	97.25	95.00	95.10	600	95.10
5 Mar, 2013	93.60	97.65	93.60	97.20	600	97.20
4 Mar, 2013	96.90	97.40	93.55	96.85	300	96.85
1 Mar, 2013	94.70	94.70	90.10	94.00	1,500	94.00
28 Feb, 2013	97.30	97.30	90.10	92.00	400	92.00
27 Feb, 2013	92.15	95.95	90.65	95.40	900	95.40
26 Feb, 2013	94.00	96.25	94.00	96.25	100	96.25
25 Feb, 2013	94.55	98.90	94.50	98.10	100	98.10
22 Feb, 2013	92.40	99.00	92.40	95.10	2,200	95.10
21 Feb, 2013	95.95	95.95	95.95	95.95	0	95.95
20 Feb, 2013	92.60	96.25	92.60	95.95	200	95.95
19 Feb, 2013	94.30	96.00	93.75	95.10	100	95.10
18 Feb, 2013	93.10	97.50	90.05	96.95	10,800	96.95
15 Feb, 2013	98.00	98.00	94.70	95.85	2,300	95.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BAJAJST.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bajaj Steel Industries Ltd. (BAJAJST.BO)