Bajaj Steel Industries share price history

NSE: BAJAJSTBSE: 507944Industrial ManufacturingSmall Cap

Bajaj Steel Industries Limited · Face value ₹5 · Listed Nov 1986

₹313.15₹3.30 (1.07%)BSE ₹313.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹309.85.

30 Oct: open ₹319.00, high ₹319.00, low ₹304.20

52-week range of BSE trades to 30 Oct 2026

₹295.00Low, 26 Oct 2026₹620.00High, 10 Nov 2025

Market cap: ₹651 Cr1,550th largest listed
P/E: 22.28
P/B: 1.54
Dividend yield: 0.32%
ROE: 7.2%
ROCE: 7.0%
Debt to equity: 0.13
Volume, NSE: 4,55553.0% delivered

Bajaj Steel Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Bajaj Steel Industries' share price is on record from 2 Jan 2007, when it closed at ₹6.33, to 30 Oct 2026. Its highest close was ₹922.50 on 4 Dec 2024 and its lowest ₹5.51 on 6 Aug 2007, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	313.15	−37.6%	499.70	298.20	501.80	510.00	293.50	41,40,093
2025BSE close	501.80	−40.7%	910.20	469.60	862.95	920.00	451.45	54,06,978
2024BSE close	846.50	+190.2%	922.50	270.78	292.50	988.00	261.38	1,14,90,791
2023BSE close	291.74	+35.1%	341.01	214.65	221.25	349.75	200.91	93,47,880
2022BSE close	215.99	+2.0%	268.51	119.03	220.00	271.20	115.15	91,05,048
2021BSE close	211.70	+195.9%	357.89	64.86	72.50	375.78	63.46	1,93,03,480
2020BSE close	71.54	+136.9%	73.06	19.74	31.34	74.75	18.01	1,25,89,288
2019BSE close	30.20	−24.4%	40.37	21.27	38.91	40.61	20.06	27,10,840
2018BSE close	39.96	+48.0%	52.24	21.56	27.01	56.00	21.03	65,48,312
2017BSE close	27.01	+61.2%	31.24	15.88	16.14	32.23	14.69	59,17,288
2016BSE close	16.75	−27.8%	24.63	15.32	23.19	25.24	15.00	31,68,472
2015BSE close	23.19	−7.3%	31.20	17.80	25.75	31.84	17.33	37,91,504
2014BSE close	25.01	+89.6%	42.26	13.46	13.28	43.75	13.28	76,47,360
2013BSE close	13.19	−4.7%	14.49	7.25	13.81	14.69	7.20	12,07,640
2012BSE close	13.84	+38.7%	19.72	9.63	10.00	20.10	9.48	58,33,672
2011BSE close	9.98	−60.2%	25.98	9.86	26.62	26.62	9.13	46,14,432
2010BSE close	25.07	+8.0%	39.35	20.58	23.48	41.63	19.76	2,42,62,832
2009BSE close	23.21	+57.5%	24.46	12.38	14.63	25.25	11.88	1,30,96,928
2008BSE close	14.74	−32.6%	28.03	10.78	22.96	29.28	10.01	1,29,32,344
2007BSE close	21.87	–	21.87	5.51	6.46	21.87	5.38	93,47,528

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	313.15	−9.4%	349.00	350.00	293.50	1,37,513
Sep 2026	345.45	−3.3%	357.40	378.00	333.25	1,57,353
Aug 2026	357.20	−9.9%	396.40	421.85	343.00	3,25,735
Jul 2026	396.40	−3.4%	412.65	424.00	375.70	3,43,603
Jun 2026	410.55	+10.1%	380.00	460.90	350.05	7,71,409
May 2026	372.95	−17.8%	451.10	465.95	367.00	3,24,600
Apr 2026BSE close	453.45	+47.6%	312.05	510.00	312.05	6,41,854
Mar 2026BSE close	307.20	−26.1%	385.10	419.00	302.00	5,98,727
Feb 2026BSE close	415.70	−4.5%	435.00	461.00	403.00	3,87,405
Jan 2026BSE close	435.50	−13.2%	501.80	507.00	424.00	4,51,894
Dec 2025BSE close	501.80	−6.2%	535.20	550.00	480.20	3,17,878
Nov 2025BSE close	534.95	−2.1%	555.00	620.00	506.65	4,58,834
Oct 2025BSE close	546.60	−3.0%	566.00	615.80	511.05	6,80,618
Sep 2025BSE close	563.65	+2.6%	565.50	613.90	492.20	5,82,396
Aug 2025BSE close	549.40	−2.3%	567.00	599.85	451.45	5,38,971
Jul 2025BSE close	562.30	−18.1%	697.30	709.00	546.05	3,72,734
Jun 2025BSE close	686.50	−9.1%	755.60	779.00	662.30	3,22,112
May 2025BSE close	755.60	+5.1%	718.25	795.00	635.50	5,07,058
Apr 2025BSE close	718.85	+1.6%	703.30	870.00	602.30	3,93,054
Mar 2025BSE close	707.30	+14.1%	619.00	799.00	587.60	3,42,845
Feb 2025BSE close	620.00	−22.2%	806.95	815.00	554.45	3,59,703
Jan 2025BSE close	796.85	−5.9%	862.95	920.00	722.25	5,30,775
Dec 2024BSE close	846.50	+14.8%	739.85	988.00	725.00	6,76,572
Nov 2024BSE close	737.35	−10.5%	850.00	982.00	670.00	11,02,171
Oct 2024BSE close	823.51	+12.4%	751.25	874.94	687.50	14,01,580
Sep 2024BSE close	732.84	+38.5%	543.00	756.61	490.31	12,05,656
Aug 2024BSE close	529.25	+16.1%	462.50	570.25	441.08	7,79,476
Jul 2024BSE close	455.69	+12.0%	416.73	466.08	388.75	9,33,660
Jun 2024BSE close	406.94	+14.0%	375.00	416.48	302.65	8,13,608
May 2024BSE close	357.08	+10.7%	325.00	404.43	310.00	8,31,368
Apr 2024BSE close	322.56	+12.1%	287.50	330.00	287.50	4,70,044
Mar 2024BSE close	287.81	−3.2%	298.75	313.00	261.38	5,08,404
Feb 2024BSE close	297.33	−22.2%	386.70	406.73	287.50	14,53,900
Jan 2024BSE close	382.35	+31.1%	292.50	389.99	278.14	13,14,352
Dec 2023BSE close	291.74	+7.7%	274.73	293.48	257.65	5,17,492
Nov 2023BSE close	270.79	+4.1%	264.15	287.21	254.50	4,94,576
Oct 2023BSE close	260.19	−3.9%	271.00	287.50	251.01	4,31,076
Sep 2023BSE close	270.89	+1.4%	275.00	281.00	253.75	6,74,752
Aug 2023BSE close	267.16	−3.2%	281.25	305.00	234.01	10,81,856
Jul 2023BSE close	276.13	−11.2%	316.21	318.48	271.00	5,54,804
Jun 2023BSE close	310.99	−4.1%	322.56	336.23	299.75	6,31,780
May 2023BSE close	324.33	+7.2%	308.50	349.75	287.75	13,66,576
Apr 2023BSE close	302.60	+13.5%	270.00	308.50	253.75	4,33,860
Mar 2023BSE close	266.61	+6.8%	250.00	297.50	245.00	8,63,868
Feb 2023BSE close	249.63	+10.9%	227.50	300.00	207.50	17,18,700
Jan 2023BSE close	225.13	+4.2%	221.25	236.13	200.91	5,78,540
Dec 2022BSE close	215.99	+0.9%	216.91	240.00	187.76	6,69,252
Nov 2022BSE close	213.99	−5.9%	230.00	252.25	207.03	17,70,876
Oct 2022BSE close	227.34	+56.8%	145.59	231.25	132.50	11,76,612
Sep 2022BSE close	144.96	+9.9%	131.75	173.25	129.39	5,92,772
Aug 2022BSE close	131.91	−4.7%	140.93	144.75	126.55	2,94,960
Jul 2022BSE close	138.43	+12.6%	123.75	144.91	120.31	2,49,864
Jun 2022BSE close	122.94	−7.8%	135.95	137.25	115.15	2,94,120
May 2022BSE close	133.35	−19.0%	163.25	168.75	128.80	5,14,908
Apr 2022BSE close	164.56	+4.1%	162.24	179.98	156.28	4,27,692
Mar 2022BSE close	158.08	−12.7%	178.50	192.75	150.39	6,74,244
Feb 2022BSE close	181.05	−29.0%	255.06	259.70	150.33	13,10,684
Jan 2022BSE close	255.06	+20.5%	220.00	271.20	216.00	11,29,064
Dec 2021BSE close	211.70	+2.2%	208.00	244.75	200.00	7,92,624
Nov 2021BSE close	207.23	−7.7%	227.25	246.23	202.75	7,15,844
Oct 2021BSE close	224.61	−3.5%	235.00	261.25	220.00	9,29,620
Sep 2021BSE close	232.76	−12.4%	273.75	277.44	220.00	8,99,996
Aug 2021BSE close	265.65	−18.0%	324.25	338.25	212.55	16,65,612
Jul 2021BSE close	324.13	+39.4%	248.75	375.78	227.51	32,17,724
Jun 2021BSE close	232.48	+61.7%	143.76	232.48	140.50	25,49,872
May 2021BSE close	143.75	+11.2%	127.50	154.50	126.40	15,01,144
Apr 2021BSE close	129.23	+20.4%	108.75	140.00	106.80	17,75,528
Mar 2021BSE close	107.34	+24.4%	87.26	121.21	85.25	20,27,732
Feb 2021BSE close	86.29	+31.0%	69.24	101.20	66.25	22,36,684
Jan 2021BSE close	65.85	−8.0%	72.50	77.25	63.46	9,91,100
Dec 2020BSE close	71.54	+2.9%	71.98	74.63	60.00	12,10,752
Nov 2020BSE close	69.55	+19.1%	57.63	74.75	55.00	14,96,824
Oct 2020BSE close	58.38	+19.2%	49.75	66.88	49.51	13,34,148
Sep 2020BSE close	48.96	+10.3%	44.00	54.40	40.39	12,75,656
Aug 2020BSE close	44.40	+33.8%	33.25	53.50	32.58	27,70,368
Jul 2020BSE close	33.18	+20.7%	27.49	35.91	25.56	12,07,956
Jun 2020BSE close	27.49	+33.6%	20.63	32.25	20.25	12,58,204
May 2020BSE close	20.58	−14.2%	23.68	23.81	19.25	4,64,972
Apr 2020BSE close	23.99	+17.4%	20.75	25.48	19.04	3,21,032
Mar 2020BSE close	20.44	−30.0%	30.00	31.13	18.01	3,17,536
Feb 2020BSE close	29.19	−13.1%	33.44	37.24	28.75	5,18,312
Jan 2020BSE close	33.59	+11.2%	31.34	35.88	29.78	4,13,528
Dec 2019BSE close	30.20	−8.1%	32.01	32.39	26.88	2,13,696
Nov 2019BSE close	32.86	+15.8%	28.13	35.13	28.13	3,50,480
Oct 2019BSE close	28.38	−3.8%	29.50	32.25	26.67	1,05,224
Sep 2019BSE close	29.51	+29.0%	21.38	34.25	21.38	1,61,480
Aug 2019BSE close	22.87	+1.6%	22.51	25.25	20.26	1,32,976
Jul 2019BSE close	22.50	−14.4%	27.50	28.13	20.06	94,296
Jun 2019BSE close	26.29	−19.2%	33.00	34.75	25.13	1,72,384
May 2019BSE close	32.53	0.0%	33.74	36.75	29.44	3,26,488
Apr 2019BSE close	32.52	−2.4%	34.88	36.00	31.41	1,85,504
Mar 2019BSE close	33.33	−2.0%	34.00	37.25	32.12	3,28,248
Feb 2019BSE close	33.99	−9.4%	37.63	40.00	29.13	3,93,984
Jan 2019BSE close	37.53	−6.1%	38.91	40.61	36.00	2,46,080
Dec 2018BSE close	39.96	−6.4%	42.25	43.38	34.31	4,11,920
Nov 2018BSE close	42.70	+29.6%	39.53	56.00	38.64	16,46,352
Oct 2018BSE close	32.94	+1.3%	30.63	33.75	27.06	2,60,248
Sep 2018BSE close	32.53	+10.3%	29.75	38.25	28.29	9,29,056
Aug 2018BSE close	29.48	+2.1%	28.38	33.00	26.38	7,88,816
Jul 2018BSE close	28.87	+15.5%	24.06	29.86	24.06	2,49,632
Jun 2018BSE close	25.00	−6.5%	29.41	29.41	22.63	3,20,864
May 2018BSE close	26.74	+6.4%	25.00	26.74	21.03	2,13,968
Apr 2018BSE close	25.13	+13.1%	23.09	27.63	22.50	2,64,880
Mar 2018BSE close	22.22	−15.1%	25.14	27.30	21.56	4,07,408
Feb 2018BSE close	26.18	+7.3%	24.38	31.36	22.79	7,64,144
Jan 2018BSE close	24.39	−9.7%	27.01	29.50	24.39	2,91,024
Dec 2017BSE close	27.01	+22.4%	21.13	32.23	20.96	12,46,208
Nov 2017BSE close	22.06	+12.8%	19.13	23.41	17.50	4,72,272
Oct 2017BSE close	19.56	+11.3%	17.63	20.61	16.54	1,11,784
Sep 2017BSE close	17.57	+5.8%	16.50	22.00	15.75	4,86,776
Aug 2017BSE close	16.61	−5.1%	18.13	18.50	14.69	4,74,592
Jul 2017BSE close	17.50	+0.1%	16.92	19.38	16.91	4,39,400
Jun 2017BSE close	17.49	+4.3%	16.95	18.75	16.63	3,78,784
May 2017BSE close	16.77	−17.6%	20.13	20.75	16.53	3,20,152
Apr 2017BSE close	20.35	+15.5%	18.35	21.50	17.38	4,21,544
Mar 2017BSE close	17.63	+0.6%	18.24	18.81	16.88	5,41,440
Feb 2017BSE close	17.53	+3.7%	17.50	19.09	16.02	6,48,952
Jan 2017BSE close	16.89	+0.9%	16.14	18.00	15.51	3,75,384
Dec 2016BSE close	16.75	−0.9%	16.88	18.41	15.11	4,11,520
Nov 2016BSE close	16.89	−14.2%	20.24	20.34	15.00	3,59,232
Oct 2016BSE close	19.69	+17.7%	16.75	20.24	16.75	4,69,656
Sep 2016BSE close	16.74	−4.1%	18.75	19.13	16.63	1,19,536
Aug 2016BSE close	17.45	−8.5%	21.49	21.49	17.00	2,37,920
Jul 2016BSE close	19.07	+9.0%	17.50	23.13	16.88	9,17,544
Jun 2016BSE close	17.49	0.0%	17.51	18.25	16.33	1,66,616
May 2016BSE close	17.49	−8.6%	18.34	21.00	16.88	1,72,936
Apr 2016BSE close	19.13	+5.2%	18.74	21.00	17.76	73,232
Mar 2016BSE close	18.18	−2.6%	18.64	21.00	16.38	1,00,024
Feb 2016BSE close	18.66	−10.7%	20.91	21.88	17.54	52,200
Jan 2016BSE close	20.90	−9.9%	23.19	25.24	19.38	88,056
Dec 2015BSE close	23.19	+7.8%	21.25	24.63	19.13	75,520
Nov 2015BSE close	21.50	+5.0%	22.04	23.93	19.30	73,728
Oct 2015BSE close	20.48	−0.5%	18.91	21.25	18.75	82,328
Sep 2015BSE close	20.59	+6.3%	19.38	22.88	17.68	1,26,976
Aug 2015BSE close	19.38	−12.9%	22.25	26.00	17.33	3,63,880
Jul 2015BSE close	22.24	−24.5%	29.63	31.84	21.25	11,58,760
Jun 2015BSE close	29.45	+41.2%	21.13	30.50	18.13	5,41,192
May 2015BSE close	20.85	−10.3%	23.13	24.38	20.38	1,59,448
Apr 2015BSE close	23.25	+11.9%	21.13	24.88	21.13	79,616
Mar 2015BSE close	20.78	−11.9%	23.63	23.75	19.75	2,74,080
Feb 2015BSE close	23.59	−12.7%	28.38	28.50	22.04	4,85,432
Jan 2015BSE close	27.01	+8.0%	25.75	30.91	25.00	3,70,544
Dec 2014BSE close	25.01	−9.2%	29.71	29.71	22.63	2,46,760
Nov 2014BSE close	27.54	−15.4%	32.58	34.38	26.88	5,60,792
Oct 2014BSE close	32.56	−10.2%	36.28	37.50	28.56	3,85,200
Sep 2014BSE close	36.28	+41.9%	24.80	43.75	24.39	14,02,880
Aug 2014BSE close	25.56	−7.6%	27.64	28.50	23.76	3,88,160
Jul 2014BSE close	27.66	+11.4%	25.11	29.38	24.39	5,94,216
Jun 2014BSE close	24.82	−5.5%	26.25	28.76	23.25	6,38,416
May 2014BSE close	26.26	+9.9%	22.90	33.63	22.76	15,26,912
Apr 2014BSE close	23.89	−10.2%	27.93	27.93	23.50	5,53,120
Mar 2014BSE close	26.61	+35.7%	19.74	26.61	18.13	5,58,152
Feb 2014BSE close	19.60	+38.8%	14.75	21.04	13.64	6,38,600
Jan 2014BSE close	14.13	+7.1%	13.28	15.84	13.28	1,54,152
Dec 2013BSE close	13.19	−1.3%	14.03	14.69	13.01	1,35,464
Nov 2013BSE close	13.37	+69.9%	7.69	13.37	7.64	97,344
Oct 2013BSE close	7.87	−3.2%	7.76	8.31	7.51	71,680
Sep 2013BSE close	8.13	+8.3%	7.25	9.04	7.25	65,184
Aug 2013BSE close	7.50	0.0%	7.56	8.60	7.26	79,104
Jul 2013BSE close	7.50	−27.7%	8.79	10.00	7.20	25,752
Jun 2013BSE close	10.38	+5.1%	9.63	11.23	7.82	21,552
May 2013BSE close	9.88	−20.1%	11.01	13.13	9.56	45,360
Apr 2013BSE close	12.36	+10.8%	11.16	13.30	10.07	34,968
Mar 2013BSE close	11.16	−3.0%	11.84	12.50	10.43	2,51,696
Feb 2013BSE close	11.50	−10.6%	12.87	14.05	10.75	2,44,024
Jan 2013BSE close	12.87	−7.0%	13.81	14.57	12.01	1,35,512
Dec 2012BSE close	13.84	−1.5%	14.84	14.99	13.00	2,33,216
Nov 2012BSE close	14.04	+17.0%	12.73	14.38	12.13	4,16,504
Oct 2012BSE close	12.00	−2.9%	12.63	13.75	11.50	2,87,488
Sep 2012BSE close	12.36	+17.9%	10.44	13.88	10.34	6,24,816
Aug 2012BSE close	10.48	−13.9%	12.00	12.47	9.48	2,37,944
Jul 2012BSE close	12.17	−0.6%	12.33	13.13	11.50	1,75,752
Jun 2012BSE close	12.24	−4.7%	12.76	13.37	11.56	1,90,192
May 2012BSE close	12.84	−17.8%	16.50	20.10	11.75	19,03,920
Apr 2012BSE close	15.63	−0.6%	16.21	16.86	14.63	1,78,792
Mar 2012BSE close	15.71	+1.2%	15.72	17.21	14.63	3,23,312
Feb 2012BSE close	15.53	−3.1%	15.63	16.69	15.00	3,62,696
Jan 2012BSE close	16.03	+60.7%	10.00	18.41	9.58	8,99,040
Dec 2011BSE close	9.98	−12.8%	11.00	11.96	9.13	4,61,344
Nov 2011BSE close	11.44	−6.6%	12.26	14.56	10.16	7,46,504
Oct 2011BSE close	12.26	+2.1%	11.88	13.44	11.56	1,97,592
Sep 2011BSE close	12.01	−11.1%	15.00	15.00	11.50	86,144
Aug 2011BSE close	13.50	−18.0%	18.75	19.00	13.26	2,51,952
Jul 2011BSE close	16.47	−9.1%	17.88	18.75	16.01	3,56,576
Jun 2011BSE close	18.13	+2.7%	17.81	18.75	16.25	4,63,480
May 2011BSE close	17.65	−9.6%	19.71	21.00	17.06	3,61,424
Apr 2011BSE close	19.52	+2.0%	19.03	23.49	18.88	7,79,040
Mar 2011BSE close	19.13	+11.7%	18.35	20.50	16.94	4,81,392
Feb 2011BSE close	17.13	−20.7%	22.38	23.75	17.13	3,18,928
Jan 2011BSE close	21.59	−13.9%	26.62	26.62	21.50	1,10,056
Dec 2010BSE close	25.07	+3.3%	25.75	27.09	19.76	2,48,264
Nov 2010BSE close	24.26	−8.9%	27.21	31.25	22.69	4,75,648
Oct 2010BSE close	26.64	−6.2%	28.80	29.88	26.38	2,90,960
Sep 2010BSE close	28.40	+7.1%	26.83	32.74	26.13	9,97,920
Aug 2010BSE close	26.51	−3.7%	28.11	28.88	25.41	5,05,192
Jul 2010BSE close	27.54	+3.9%	27.25	33.69	25.65	8,51,936
Jun 2010BSE close	26.51	−4.3%	28.00	29.55	24.88	2,74,120
May 2010BSE close	27.70	−11.9%	29.94	31.88	26.00	7,46,256
Apr 2010BSE close	31.44	−2.7%	32.50	37.94	30.63	26,44,032
Mar 2010BSE close	32.33	+38.7%	23.20	41.63	22.50	1,41,79,216
Feb 2010BSE close	23.30	+6.2%	22.00	24.68	21.03	21,57,872
Jan 2010BSE close	21.93	−5.5%	23.48	24.00	21.01	8,91,416
Dec 2009BSE close	23.21	+5.8%	21.49	24.23	20.13	18,72,752
Nov 2009BSE close	21.94	+9.8%	19.13	24.67	18.01	44,35,264
Oct 2009BSE close	19.99	−0.5%	20.14	22.25	18.50	8,11,576
Sep 2009BSE close	20.09	+21.9%	16.75	25.25	15.83	23,92,640
Aug 2009BSE close	16.48	−4.1%	16.69	17.50	14.64	1,50,400
Jul 2009BSE close	17.19	+3.2%	16.26	18.75	14.95	3,30,816
Jun 2009BSE close	16.66	−18.2%	20.50	22.86	16.43	7,90,624
May 2009BSE close	20.36	+30.3%	15.75	21.88	14.03	9,60,024
Apr 2009BSE close	15.63	+5.0%	15.54	19.75	14.50	1,43,760
Mar 2009BSE close	14.88	−4.5%	15.94	16.50	11.90	1,82,280
Feb 2009BSE close	15.57	−7.4%	16.38	17.64	13.77	2,85,016
Jan 2009BSE close	16.81	+14.0%	14.63	19.25	11.88	7,41,776
Dec 2008BSE close	14.74	+20.6%	12.26	15.45	11.26	1,23,648
Nov 2008BSE close	12.22	+1.6%	13.63	18.06	11.40	4,69,616
Oct 2008BSE close	12.03	−30.7%	17.75	18.00	10.01	3,95,160
Sep 2008BSE close	17.36	−11.8%	20.13	21.38	14.63	2,56,480
Aug 2008BSE close	19.68	−1.5%	20.63	22.43	18.63	4,03,832
Jul 2008BSE close	19.98	+15.8%	16.78	20.13	15.06	3,38,432
Jun 2008BSE close	17.26	−16.4%	20.63	21.37	16.58	5,24,312
May 2008BSE close	20.64	+3.5%	19.35	23.75	19.13	26,99,864
Apr 2008BSE close	19.94	+39.6%	15.00	21.63	13.79	8,04,424
Mar 2008BSE close	14.29	−21.0%	18.09	18.09	10.81	9,36,112
Feb 2008BSE close	18.08	−25.1%	24.38	26.94	17.93	18,61,712
Jan 2008BSE close	24.13	+10.3%	22.96	29.28	20.62	41,18,752
Dec 2007BSE close	21.87	+93.0%	11.25	21.87	11.01	7,66,416
Nov 2007BSE close	11.33	+15.1%	9.67	12.80	9.25	5,73,408
Oct 2007BSE close	9.84	+17.4%	8.38	10.63	7.29	16,94,672
Sep 2007BSE close	8.38	+15.6%	7.14	9.75	6.88	11,44,080
Aug 2007BSE close	7.25	+21.7%	5.94	7.73	5.38	9,38,672
Jul 2007BSE close	5.96	+3.5%	5.63	6.31	5.63	3,72,672
Jun 2007BSE close	5.76	−4.9%	6.05	6.88	5.52	1,93,568
May 2007BSE close	6.05	+0.1%	6.15	6.63	5.81	2,69,984
Apr 2007BSE close	6.04	−3.8%	5.81	7.19	5.53	2,92,888
Mar 2007BSE close	6.28	−10.4%	6.69	6.88	5.66	8,03,048
Feb 2007BSE close	7.01	−0.6%	6.78	9.88	6.78	15,12,816
Jan 2007BSE close	7.06	–	6.46	7.74	5.84	7,85,304

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	319.00	319.00	304.20	313.15	310.04	4,555	53.0%
29 Oct 2026	310.00	312.30	302.55	309.85	306.02	4,028	76.5%
28 Oct 2026	300.05	313.90	296.05	304.65	302.96	7,914	76.2%
27 Oct 2026	295.15	308.20	295.15	302.75	302.43	3,698	76.5%
26 Oct 2026	300.95	307.50	293.50	298.20	298.91	3,824	72.4%
23 Oct 2026	311.60	314.30	299.05	300.95	302.52	13,093	78.0%
22 Oct 2026	315.15	317.90	310.50	313.80	314.97	2,247	71.8%
21 Oct 2026	327.00	329.85	306.05	322.85	317.66	10,804	64.6%
19 Oct 2026	327.60	327.65	315.00	319.65	320.88	9,357	70.7%
16 Oct 2026	324.35	331.80	324.35	327.60	327.56	2,274	74.7%
15 Oct 2026	327.40	332.60	323.10	327.35	327.15	5,698	64.4%
14 Oct 2026	335.00	335.00	323.00	331.05	327.69	4,653	73.4%
13 Oct 2026	324.35	334.95	322.05	332.10	327.07	3,219	62.3%
12 Oct 2026	330.00	337.40	320.30	324.35	325.46	5,638	70.0%
9 Oct 2026	331.95	340.00	326.40	333.95	333.38	6,524	68.2%
8 Oct 2026	328.00	333.95	322.10	324.30	326.65	10,062	83.8%
7 Oct 2026	325.25	336.00	323.40	331.40	329.59	3,314	73.1%
6 Oct 2026	322.30	327.95	322.00	324.40	323.49	9,801	74.6%
5 Oct 2026	335.00	339.00	322.00	328.75	328.49	16,237	60.4%
1 Oct 2026	349.00	350.00	326.10	335.70	336.18	10,573	57.1%
30 Sep 2026	345.10	347.75	340.00	345.45	343.93	7,198	84.9%
29 Sep 2026	341.00	352.50	339.00	345.10	343.96	3,869	62.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bajaj Steel Industries bonus and split history

Ex-date	Event	Price factor	What happened
12 Nov 2024	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.
24 Mar 2020	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.