BAJAJST.BO Historical Prices | BAJAJ STEEL Stock

BSE

0.25% NSE

0.32%

Bajaj Steel Industries Ltd. (BAJAJST.BO)

-BSE

89.00 0.00(0.00%) 3:41PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
14 Feb, 2005	49.85	49.85	49.50	49.50	700	46.59
11 Feb, 2005	53.70	54.95	53.70	54.95	2,100	51.72
10 Feb, 2005	52.75	52.90	45.20	52.85	3,600	49.74
9 Feb, 2005	48.00	50.90	46.00	48.10	2,800	45.27
8 Feb, 2005	47.00	47.00	46.50	46.50	1,100	43.77
7 Feb, 2005	47.90	47.90	46.90	46.90	500	44.14
4 Feb, 2005	47.40	47.40	44.50	45.10	1,500	42.45
3 Feb, 2005	47.50	47.50	45.75	47.00	800	44.24
2 Feb, 2005	46.55	46.55	44.05	45.75	400	43.06
1 Feb, 2005	50.00	50.00	45.20	48.00	1,200	45.18
31 Jan, 2005	45.00	47.00	45.00	47.00	2,000	44.24
28 Jan, 2005	43.00	45.40	42.05	45.40	3,400	42.73
27 Jan, 2005	41.25	41.30	41.25	41.30	300	38.87
25 Jan, 2005	39.25	41.40	39.10	39.35	600	37.04
24 Jan, 2005	41.10	41.10	41.05	41.10	700	38.68
20 Jan, 2005	42.45	42.45	42.40	42.40	500	39.91
19 Jan, 2005	45.00	45.00	44.55	44.55	1,300	41.93
18 Jan, 2005	46.00	46.55	46.00	46.20	2,400	43.48
17 Jan, 2005	46.00	50.50	46.00	47.00	1,300	44.24
14 Jan, 2005	48.10	48.10	48.10	48.10	400	45.27
13 Jan, 2005	50.65	52.80	50.60	50.60	2,400	47.63
12 Jan, 2005	53.40	53.40	53.25	53.25	600	50.12
11 Jan, 2005	60.45	60.45	55.15	56.00	1,500	52.71
10 Jan, 2005	58.10	58.10	58.05	58.05	1,400	54.64
7 Jan, 2005	58.50	61.10	56.65	61.10	3,600	57.51
6 Jan, 2005	57.55	62.45	57.55	59.55	1,200	56.05
5 Jan, 2005	64.00	64.00	60.55	60.55	2,400	56.99
4 Jan, 2005	60.70	63.70	60.70	63.70	2,400	59.96
3 Jan, 2005	59.00	60.70	59.00	60.70	4,200	57.13
31 Dec, 2004	55.30	57.90	55.30	57.85	500	54.45
30 Dec, 2004	58.50	59.00	55.00	55.30	600	52.05
29 Dec, 2004	61.00	61.00	57.05	57.05	1,700	53.70
28 Dec, 2004	59.50	59.85	58.30	59.85	1,100	56.33
27 Dec, 2004	62.00	62.00	60.85	60.85	700	57.27
24 Dec, 2004	57.00	60.00	57.00	60.00	1,500	56.47
23 Dec, 2004	58.40	58.40	58.40	58.40	200	54.97
22 Dec, 2004	58.50	59.75	56.20	59.50	1,900	56.00
21 Dec, 2004	55.80	59.00	55.80	59.00	800	55.53
20 Dec, 2004	56.10	58.55	56.10	58.55	500	55.11
* 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)