Price Data Selection & Download
Bajaj Steel Industries Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Review BAJAJST P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹507.80
April 20, 2026
NSE Exchange
Share Price All Time Low
₹343.00
August 28, 2026
NSE Exchange
Highest Volume Trading Day
253,345
June 19, 2026 • ₹420.05
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
BAJAJST daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹358.65 | ₹358.80 | ₹348.80 | ₹352.20 | 4,283 |
| 2026-09-17 | ₹359.55 | ₹359.55 | ₹346.20 | ₹353.45 | 2,569 |
| 2026-09-16 | ₹360.00 | ₹365.60 | ₹345.05 | ₹351.65 | 10,917 |
| 2026-09-15 | ₹370.00 | ₹370.00 | ₹363.10 | ₹365.30 | 7,410 |
| 2026-09-11 | ₹365.05 | ₹370.45 | ₹357.10 | ₹365.65 | 9,972 |
| 2026-09-10 | ₹370.00 | ₹378.00 | ₹360.60 | ₹362.60 | 8,005 |
| 2026-09-09 | ₹365.00 | ₹377.45 | ₹363.00 | ₹369.85 | 6,692 |
| 2026-09-08 | ₹365.60 | ₹369.70 | ₹361.75 | ₹365.00 | 3,242 |
| 2026-09-07 | ₹360.00 | ₹368.50 | ₹360.00 | ₹366.40 | 16,911 |
| 2026-09-04 | ₹366.70 | ₹366.85 | ₹361.70 | ₹362.95 | 4,966 |
| 2026-09-03 | ₹350.05 | ₹374.95 | ₹350.00 | ₹361.50 | 22,260 |
| 2026-09-02 | ₹355.00 | ₹355.00 | ₹347.00 | ₹352.00 | 5,216 |
| 2026-09-01 | ₹357.40 | ₹361.75 | ₹350.35 | ₹351.55 | 5,847 |
| 2026-08-31 | ₹349.85 | ₹359.90 | ₹349.50 | ₹357.20 | 14,521 |
| 2026-08-28 | ₹362.65 | ₹364.65 | ₹343.00 | ₹345.55 | 18,018 |
| 2026-08-27 | ₹351.20 | ₹359.00 | ₹351.20 | ₹357.40 | 5,625 |
| 2026-08-26 | ₹354.10 | ₹362.40 | ₹352.50 | ₹354.20 | 4,252 |
| 2026-08-25 | ₹350.55 | ₹359.10 | ₹350.55 | ₹356.85 | 6,924 |
| 2026-08-24 | ₹351.70 | ₹358.00 | ₹351.70 | ₹353.20 | 7,008 |
| 2026-08-21 | ₹352.45 | ₹359.00 | ₹350.05 | ₹351.70 | 4,569 |
| 2026-08-20 | ₹359.95 | ₹360.00 | ₹348.00 | ₹349.55 | 24,607 |
| 2026-08-19 | ₹366.60 | ₹369.00 | ₹353.05 | ₹355.95 | 7,853 |
| 2026-08-18 | ₹369.90 | ₹369.90 | ₹354.40 | ₹359.50 | 10,924 |
| 2026-08-17 | ₹368.60 | ₹368.80 | ₹354.55 | ₹358.30 | 13,567 |
| 2026-08-14 | ₹370.35 | ₹375.55 | ₹360.30 | ₹362.15 | 22,523 |
| 2026-08-13 | ₹368.00 | ₹376.10 | ₹367.20 | ₹370.25 | 8,371 |
| 2026-08-12 | ₹376.00 | ₹381.50 | ₹357.85 | ₹367.90 | 25,044 |
| 2026-08-11 | ₹388.75 | ₹388.75 | ₹371.25 | ₹379.05 | 36,417 |
| 2026-08-10 | ₹396.00 | ₹421.85 | ₹381.55 | ₹393.55 | 50,679 |
| 2026-08-07 | ₹384.00 | ₹393.05 | ₹384.00 | ₹390.40 | 5,789 |
| 2026-08-06 | ₹396.60 | ₹398.90 | ₹384.05 | ₹386.80 | 16,562 |
| 2026-08-05 | ₹390.35 | ₹400.70 | ₹388.00 | ₹394.30 | 10,427 |
| 2026-08-04 | ₹394.80 | ₹394.80 | ₹385.75 | ₹390.35 | 7,934 |
| 2026-08-03 | ₹396.40 | ₹403.30 | ₹382.20 | ₹385.55 | 24,121 |
| 2026-07-31 | ₹389.90 | ₹406.95 | ₹384.55 | ₹396.40 | 16,675 |
| 2026-07-30 | ₹390.00 | ₹398.00 | ₹383.55 | ₹390.90 | 7,680 |
| 2026-07-29 | ₹408.60 | ₹416.80 | ₹377.05 | ₹383.45 | 66,457 |
| 2026-07-28 | ₹399.90 | ₹414.90 | ₹395.05 | ₹405.70 | 18,445 |
| 2026-07-27 | ₹399.90 | ₹406.35 | ₹391.10 | ₹395.25 | 10,315 |
| 2026-07-24 | ₹388.00 | ₹410.50 | ₹375.70 | ₹395.70 | 42,514 |
| 2026-07-23 | ₹388.00 | ₹395.00 | ₹386.10 | ₹388.20 | 4,936 |
| 2026-07-22 | ₹399.10 | ₹399.10 | ₹388.55 | ₹393.05 | 4,485 |
| 2026-07-21 | ₹400.85 | ₹404.95 | ₹390.10 | ₹395.35 | 14,395 |
| 2026-07-20 | ₹395.05 | ₹405.00 | ₹395.05 | ₹402.40 | 8,177 |
| 2026-07-17 | ₹402.60 | ₹406.65 | ₹396.60 | ₹399.70 | 4,235 |
| 2026-07-16 | ₹402.75 | ₹406.95 | ₹395.20 | ₹399.65 | 7,105 |
| 2026-07-15 | ₹392.65 | ₹411.60 | ₹392.65 | ₹404.25 | 21,554 |
| 2026-07-14 | ₹405.00 | ₹405.00 | ₹388.00 | ₹389.85 | 9,840 |
| 2026-07-13 | ₹403.15 | ₹415.20 | ₹392.55 | ₹403.75 | 22,742 |
| 2026-07-10 | ₹400.35 | ₹409.55 | ₹400.20 | ₹403.10 | 13,218 |
| 2026-07-09 | ₹400.70 | ₹422.00 | ₹391.90 | ₹396.90 | 14,781 |
| 2026-07-08 | ₹403.00 | ₹404.90 | ₹390.00 | ₹394.80 | 9,702 |
| 2026-07-07 | ₹405.00 | ₹410.00 | ₹400.05 | ₹401.35 | 6,665 |
| 2026-07-06 | ₹413.35 | ₹413.35 | ₹398.10 | ₹401.10 | 8,792 |
| 2026-07-03 | ₹409.10 | ₹415.75 | ₹406.40 | ₹410.40 | 10,331 |
| 2026-07-02 | ₹416.60 | ₹421.90 | ₹403.90 | ₹408.20 | 11,963 |
| 2026-07-01 | ₹412.65 | ₹424.00 | ₹410.10 | ₹412.15 | 8,596 |
| 2026-06-30 | ₹408.75 | ₹418.85 | ₹405.05 | ₹410.55 | 11,864 |
| 2026-06-29 | ₹410.00 | ₹423.45 | ₹400.00 | ₹405.80 | 21,900 |
| 2026-06-25 | ₹439.65 | ₹439.65 | ₹408.00 | ₹416.50 | 44,513 |
| 2026-06-24 | ₹399.95 | ₹445.00 | ₹399.95 | ₹432.05 | 215,661 |
| 2026-06-23 | ₹408.00 | ₹414.45 | ₹395.00 | ₹396.90 | 12,382 |
| 2026-06-22 | ₹422.00 | ₹422.00 | ₹405.00 | ₹408.60 | 19,939 |
| 2026-06-19 | ₹385.00 | ₹460.90 | ₹380.15 | ₹420.05 | 253,345 |
| 2026-06-18 | ₹373.20 | ₹385.85 | ₹372.00 | ₹384.10 | 9,279 |
| 2026-06-17 | ₹370.90 | ₹377.00 | ₹368.70 | ₹372.95 | 3,773 |
| 2026-06-16 | ₹370.05 | ₹378.45 | ₹366.10 | ₹370.25 | 8,748 |
| 2026-06-15 | ₹382.90 | ₹385.00 | ₹371.00 | ₹373.05 | 9,315 |
| 2026-06-12 | ₹379.90 | ₹379.90 | ₹350.05 | ₹367.05 | 9,936 |
| 2026-06-11 | ₹369.85 | ₹373.75 | ₹357.10 | ₹360.95 | 19,305 |
| 2026-06-10 | ₹373.65 | ₹374.95 | ₹365.15 | ₹369.85 | 12,439 |
| 2026-06-09 | ₹373.70 | ₹382.00 | ₹369.00 | ₹373.60 | 21,786 |
| 2026-06-08 | ₹380.00 | ₹385.80 | ₹371.40 | ₹379.40 | 8,407 |
| 2026-06-05 | ₹383.65 | ₹387.85 | ₹376.00 | ₹380.95 | 12,688 |
| 2026-06-04 | ₹371.05 | ₹385.95 | ₹371.05 | ₹383.15 | 9,379 |
| 2026-06-03 | ₹381.05 | ₹387.25 | ₹375.10 | ₹377.40 | 12,000 |
| 2026-06-02 | ₹381.90 | ₹389.00 | ₹373.90 | ₹386.30 | 21,217 |
| 2026-06-01 | ₹380.00 | ₹382.00 | ₹352.30 | ₹379.25 | 33,533 |
| 2026-05-29 | ₹368.80 | ₹387.00 | ₹368.50 | ₹372.95 | 40,682 |
| 2026-05-27 | ₹407.00 | ₹420.00 | ₹367.00 | ₹368.45 | 127,157 |
| 2026-05-26 | ₹410.00 | ₹418.00 | ₹404.10 | ₹407.75 | 6,712 |
| 2026-05-25 | ₹421.95 | ₹424.90 | ₹408.35 | ₹411.20 | 16,220 |
| 2026-05-22 | ₹429.80 | ₹429.85 | ₹405.90 | ₹407.85 | 10,725 |
| 2026-05-21 | ₹417.80 | ₹430.00 | ₹417.10 | ₹428.05 | 6,373 |
| 2026-05-20 | ₹417.85 | ₹425.00 | ₹400.55 | ₹417.60 | 10,719 |
| 2026-05-19 | ₹400.00 | ₹426.50 | ₹400.00 | ₹411.35 | 12,669 |
| 2026-05-18 | ₹406.00 | ₹420.00 | ₹393.00 | ₹399.85 | 12,751 |
| 2026-05-15 | ₹413.15 | ₹424.70 | ₹406.00 | ₹409.00 | 5,457 |
| 2026-05-14 | ₹411.00 | ₹428.00 | ₹400.20 | ₹403.55 | 16,555 |
| 2026-05-13 | ₹416.00 | ₹425.00 | ₹410.30 | ₹418.20 | 7,184 |
| 2026-05-12 | ₹424.50 | ₹450.00 | ₹415.20 | ₹418.50 | 7,906 |
| 2026-05-11 | ₹440.20 | ₹440.20 | ₹418.10 | ₹426.60 | 7,252 |
| 2026-05-08 | ₹449.90 | ₹449.90 | ₹437.00 | ₹440.25 | 4,455 |
| 2026-05-07 | ₹445.00 | ₹453.80 | ₹440.10 | ₹443.80 | 6,213 |
| 2026-05-06 | ₹464.95 | ₹464.95 | ₹440.10 | ₹448.05 | 3,311 |
| 2026-05-05 | ₹450.00 | ₹450.00 | ₹435.55 | ₹439.15 | 4,338 |
| 2026-05-04 | ₹451.10 | ₹465.95 | ₹431.35 | ₹438.05 | 17,921 |
| 2026-04-30 | ₹460.85 | ₹467.95 | ₹450.10 | ₹453.45 | 4,155 |
| 2026-04-29 | ₹466.85 | ₹468.45 | ₹456.55 | ₹458.60 | 5,241 |
| 2026-04-28 | ₹468.95 | ₹474.70 | ₹454.55 | ₹465.60 | 6,918 |
| 2026-04-27 | ₹462.90 | ₹467.90 | ₹460.00 | ₹461.45 | 4,965 |
| 2026-04-24 | ₹470.00 | ₹470.00 | ₹446.00 | ₹458.45 | 6,108 |
| 2026-04-23 | ₹470.00 | ₹480.00 | ₹460.60 | ₹462.30 | 10,183 |
| 2026-04-22 | ₹474.45 | ₹476.90 | ₹466.00 | ₹467.50 | 10,989 |
| 2026-04-21 | ₹483.95 | ₹487.00 | ₹465.10 | ₹474.45 | 6,881 |
| 2026-04-20 | ₹498.35 | ₹507.80 | ₹480.00 | ₹483.95 | 5,589 |
Bajaj Steel Industries Share Price Performance Analysis (Apr 2026 - Sep 2026)
BAJAJST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.22%
₹483.95 → ₹352.20
Year to Date
Price Volatility
8.16%
Low Volatility
Year to Date
Average Daily Volume
18,252
Year to Date Average
NSE Exchange
Bajaj Steel Industries Share Price History – Frequently Asked Questions
Common questions about BAJAJST historical data and records. For live price, key ratios and fundamentals, see Bajaj Steel Industries share price chart.
What is the all-time high share price of Bajaj Steel Industries (BAJAJST)?
The all-time high share price of Bajaj Steel Industries was ₹507.8 recorded on April 20, 2026 on the NSE exchange.
What is the all-time low share price of Bajaj Steel Industries (BAJAJST)?
The all-time low share price of Bajaj Steel Industries was ₹343.0 recorded on August 28, 2026 on the NSE exchange.
How can I download BAJAJST historical share price data?
You can download Bajaj Steel Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAJAJST shares?
The highest trading volume day for Bajaj Steel Industries was 253,345 shares traded on June 19, 2026 on the NSE exchange, with share price at ₹420.05.