Bajaj Steel Industries Limited Recent Share Price (BSE:507944)

BSE:507944 - Bajaj Steel Industries Ltd. Bajaj Steel Industries Limited
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Sep 2005	INR	0	0	0	60.5	30.25	0.0 (0.0%)	0
6 Sep 2005	INR	58.05	63.25	58.05	60.5	30.25	-2 (-3.20%)	3,525
5 Sep 2005	INR	62	64	62	62.5	31.25	0.0 (0.0%)	3,550
2 Sep 2005	INR	63	63.95	60.4	62.5	31.25	-1.15 (-1.81%)	9,921
1 Sep 2005	INR	68	68	59.2	63.65	31.825	+3.05 (+5.03%)	13,315
31 Aug 2005	INR	58	61	57	60.6	30.3	+0.8 (+1.34%)	7,398
30 Aug 2005	INR	59.2	59.9	56	59.8	29.9	+2.2 (+3.82%)	4,883
29 Aug 2005	INR	57.9	57.9	54.15	57.6	28.8	-0.4 (-0.69%)	775
26 Aug 2005	INR	59.5	59.5	55.1	58	29	+3 (+5.45%)	2,725
25 Aug 2005	INR	57.1	57.1	55	55	27.5	0.0 (0.0%)	2,350
24 Aug 2005	INR	55.1	56.75	55	55	27.5	-1.75 (-3.08%)	2,525
23 Aug 2005	INR	59	59.75	56.75	56.75	28.375	-1.6 (-2.74%)	5,905
22 Aug 2005	INR	57.05	60.5	57	58.35	29.175	-1 (-1.68%)	3,400
19 Aug 2005	INR	62.5	62.5	59.2	59.35	29.675	-0.65 (-1.08%)	2,925
18 Aug 2005	INR	63	63	57.5	60	30	+1 (+1.69%)	9,725
17 Aug 2005	INR	57.05	61	57.05	59	29.5	0.0 (0.0%)	6,719
16 Aug 2005	INR	58	60.95	54.7	59	29.5	+2 (+3.51%)	5,214
15 Aug 2005	INR	0	0	0	57	28.5	0.0 (0.0%)	0
12 Aug 2005	INR	62.5	62.5	55.3	57	28.5	0.0 (0.0%)	4,330
11 Aug 2005	INR	56.95	58.5	55.15	57	28.5	+1.75 (+3.17%)	7,364
10 Aug 2005	INR	55	55.75	54	55.25	27.625	+1.45 (+2.70%)	5,240
9 Aug 2005	INR	55.9	55.9	53.5	53.8	26.9	+0.3 (+0.56%)	4,450
8 Aug 2005	INR	53.5	55.25	53	53.5	26.75	-4.5 (-7.76%)	7,572
5 Aug 2005	INR	56	61	53	58	29	+1.1 (+1.93%)	13,297
4 Aug 2005	INR	51.5	58.4	50	56.9	28.45	+5.9 (+11.57%)	14,917
3 Aug 2005	INR	49.2	51.9	49.2	51	25.5	0.0 (0.0%)	3,900
2 Aug 2005	INR	49.8	51	47.2	51	25.5	+5.95 (+13.21%)	4,425
1 Aug 2005	INR	49.5	51.5	45	45.05	22.525	-4.45 (-8.99%)	2,005
29 Jul 2005	INR	53.9	53.9	49.5	49.5	24.75	-2.75 (-5.26%)	1,100
28 Jul 2005	INR	0	0	0	52.25	26.125	0.0 (0.0%)	0