BAJAJST.BO Historical Prices | BAJAJ STEEL Stock

BSE

0.15% NSE

0.28%

Bajaj Steel Industries Ltd. (BAJAJST.BO)

-BSE

85.00 0.00(0.00%) 24 May 3:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
3 Feb, 2012	125.20	128.85	125.20	126.70	1,100	122.55
2 Feb, 2012	129.20	133.00	125.00	126.55	5,700	122.41
1 Feb, 2012	125.00	132.90	122.45	128.65	1,000	124.44
31 Jan, 2012	124.40	130.00	124.40	128.20	1,800	124.00
30 Jan, 2012	124.20	134.95	118.10	127.05	10,700	122.89
27 Jan, 2012	136.50	147.25	125.10	128.70	36,600	124.49
26 Jan, 2012	133.90	133.90	133.90	133.90	0	129.52
25 Jan, 2012	124.00	133.90	122.00	133.90	35,200	129.52
24 Jan, 2012	91.65	111.60	91.65	111.60	6,400	107.95
23 Jan, 2012	90.05	93.25	90.00	93.00	1,300	89.96
20 Jan, 2012	94.75	94.75	90.95	91.10	3,200	88.12
19 Jan, 2012	93.95	94.00	90.35	90.80	1,100	87.83
18 Jan, 2012	95.80	96.00	91.20	91.50	400	88.50
17 Jan, 2012	89.25	94.00	89.25	94.00	3,000	90.92
16 Jan, 2012	87.00	92.00	87.00	91.35	0	88.36
13 Jan, 2012	91.10	94.00	90.20	90.95	1,600	87.97
12 Jan, 2012	96.00	96.00	90.00	93.75	500	90.68
11 Jan, 2012	90.05	98.50	90.00	95.85	1,100	92.71
10 Jan, 2012	88.60	94.00	88.60	93.00	2,400	89.96
9 Jan, 2012	84.35	88.10	84.10	87.00	600	84.15
6 Jan, 2012	86.25	88.60	81.25	84.35	2,800	81.59
5 Jan, 2012	81.00	85.80	80.80	83.80	1,100	81.06
4 Jan, 2012	77.50	81.00	77.50	79.50	700	76.90
3 Jan, 2012	79.25	83.90	76.60	77.05	600	74.53
2 Jan, 2012	80.00	80.00	79.05	79.05	300	76.46
30 Dec, 2011	80.00	81.95	79.00	79.80	200	77.19
29 Dec, 2011	79.00	83.95	75.05	83.45	600	80.72
28 Dec, 2011	75.80	81.00	75.80	78.90	2,100	76.32
27 Dec, 2011	84.00	84.00	78.80	81.35	700	78.69
26 Dec, 2011	92.00	92.00	79.55	80.65	2,200	78.01
23 Dec, 2011	81.10	86.25	79.10	80.55	300	77.91
22 Dec, 2011	82.10	92.85	77.45	79.50	600	76.90
21 Dec, 2011	86.95	86.95	78.30	81.25	3,700	78.59
20 Dec, 2011	82.10	92.70	73.00	79.10	7,700	76.51
19 Dec, 2011	86.00	86.00	75.35	79.00	3,500	76.41
16 Dec, 2011	85.00	87.10	81.05	81.05	500	78.40
15 Dec, 2011	91.00	91.00	82.10	84.75	1,800	81.98
14 Dec, 2011	85.25	91.25	85.00	86.55	14,900	83.72
13 Dec, 2011	87.90	91.80	85.25	88.15	14,200	85.26
12 Dec, 2011	85.05	88.35	85.05	86.65	600	83.81
9 Dec, 2011	85.00	88.90	84.95	87.90	600	85.02
8 Dec, 2011	87.50	89.95	85.00	85.35	700	82.56
7 Dec, 2011	89.45	89.45	87.30	88.65	500	85.75
6 Dec, 2011	91.95	91.95	91.95	91.95	0	88.94
5 Dec, 2011	88.10	92.80	85.40	91.95	100	88.94
2 Dec, 2011	88.10	91.10	88.00	90.00	1,000	87.05
1 Dec, 2011	88.00	95.70	88.00	95.70	100	92.57
30 Nov, 2011	86.00	95.00	85.20	91.55	100	88.55
29 Nov, 2011	91.85	95.45	86.20	90.00	300	87.05
28 Nov, 2011	86.50	90.30	86.35	88.90	500	85.99
25 Nov, 2011	85.00	88.20	84.40	86.00	600	83.18
24 Nov, 2011	81.30	88.95	81.30	88.00	1,200	85.12
23 Nov, 2011	85.00	89.90	85.00	87.20	0	84.35
22 Nov, 2011	88.95	89.95	85.10	88.30	100	85.41
21 Nov, 2011	86.10	95.40	86.10	88.95	300	86.04
18 Nov, 2011	90.00	90.00	85.20	86.05	200	83.23
17 Nov, 2011	85.15	97.95	85.15	90.00	1,500	87.05
16 Nov, 2011	92.15	97.60	87.05	89.10	500	86.18
15 Nov, 2011	97.10	97.10	94.80	94.80	500	91.70
14 Nov, 2011	98.05	103.90	98.05	99.35	2,600	96.10
11 Nov, 2011	99.95	101.00	95.80	99.65	9,300	96.39
9 Nov, 2011	95.05	116.50	94.20	96.70	38,900	93.53
8 Nov, 2011	97.95	102.80	94.15	98.65	5,700	95.42
4 Nov, 2011	92.25	103.00	92.25	94.00	22,200	90.92
3 Nov, 2011	103.50	103.50	92.50	93.70	6,400	90.63
2 Nov, 2011	97.00	99.00	96.00	97.00	800	93.82
* 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)