BSE · BAJAJST · stock
Bajaj Steel Industries Limited (BAJAJST) stock price history
Every BSE trading session of Bajaj Steel Industries Limited from Jul 19, 2002 to Sep 28, 2026: 6,006 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAJAJST adjusted close, 2002 to 2026
- ₹3,495
- All time high, 2024
- ₹618.30
- 52 week high, ₹301.17 low
- 6,006
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BAJAJST key facts
- Bajaj Steel Industries Limited (BAJAJST) closed at ₹340.00 on Sep 28, 2026 on BSE.
- BAJAJST's all time high close is ₹3,495, set on Nov 1, 2024; its all time low close is ₹1.30 on Jul 19, 2002.
- BAJAJST's 52 week range is ₹301.17 to ₹618.30.
- BAJAJST returned -38.3% over the year to Sep 28, 2026 and -61.5% over five years.
- Over ten years BAJAJST returned +404%, +17.6% a year compounded.
- BAJAJST's deepest drawdown was -91.2% from Nov 1, 2024 to Mar 30, 2026.
- DataCedar holds 6,006 daily sessions of BAJAJST history from Jul 19, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAJAJST price chart, 2002 to 2026
BAJAJST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -18.4% |
| 6 months | -0.2% |
| Year to date | -29.8% |
| 1 year | -38.3% |
| 3 years | -68.2% |
| 5 years | -61.5% |
| 10 years | +404.5% |
| Since Jul 19, 2002 | +26,034% |
| Compound annual growth, 24.2 years | +25.9% |
BAJAJST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,495 on Nov 1, 2024
- All time low close
- ₹1.30 on Jul 19, 2002
- 52 week high
- ₹618.30 on Nov 10, 2025
- 52 week low
- ₹301.17 on Mar 30, 2026
- Deepest drawdown
- -91.2% from Nov 1, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +23.2% on Oct 14, 2008
- Worst single session
- -74.8% on Nov 4, 2024
- Volatility, 1 year annualised
- 46.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2002
- 261×
- Best calendar year
- 2004, +917%
- Worst calendar year
- 2011, -60%
BAJAJST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 19, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹500.42 | ₹508.60 | ₹301.17 | ₹340.00 | -32.1% | 2.7M | 184 |
| 2025 | ₹858.75 | ₹915.52 | ₹449.25 | ₹500.42 | -40.6% | 5.3M | 248 |
| 2024 | ₹1,164 | ₹3,601 | ₹666.74 | ₹842.38 | -27.4% | 4.1M | 245 |
| 2023 | ₹879.74 | ₹1,391 | ₹798.88 | ₹1,161 | +35.2% | 2.3M | 245 |
| 2022 | ₹873.95 | ₹1,077 | ₹457.43 | ₹858.82 | +2.1% | 2.3M | 248 |
| 2021 | ₹287.74 | ₹1,491 | ₹251.88 | ₹840.98 | +196.2% | 4.8M | 248 |
| 2020 | ₹124.03 | ₹296.67 | ₹71.29 | ₹283.92 | +137.5% | 3.1M | 251 |
| 2019 | ₹153.20 | ₹159.90 | ₹79.00 | ₹119.52 | -24.0% | 674.7K | 243 |
| 2018 | ₹106.02 | ₹220.52 | ₹82.54 | ₹157.34 | +48.4% | 1.6M | 246 |
| 2017 | ₹63.38 | ₹126.51 | ₹57.66 | ₹106.02 | +61.2% | 1.5M | 248 |
| 2016 | ₹91.03 | ₹99.07 | ₹58.89 | ₹65.76 | -27.8% | 781.7K | 246 |
| 2015 | ₹100.45 | ₹124.20 | ₹67.58 | ₹91.03 | -6.7% | 940.2K | 246 |
| 2014 | ₹51.53 | ₹170.67 | ₹51.53 | ₹97.57 | +90.5% | 1.9M | 244 |
| 2013 | ₹52.97 | ₹57.04 | ₹27.61 | ₹51.22 | -3.5% | 300.9K | 248 |
| 2012 | ₹38.04 | ₹76.45 | ₹36.04 | ₹53.07 | +39.9% | 1.5M | 245 |
| 2011 | ₹100.80 | ₹100.80 | ₹34.71 | ₹37.94 | -60.0% | 1.2M | 246 |
| 2010 | ₹88.69 | ₹157.26 | ₹74.83 | ₹94.93 | +8.2% | 6.1M | 250 |
| 2009 | ₹65.86 | ₹95.09 | ₹44.72 | ₹87.70 | +60.5% | 3.4M | 243 |
| 2008 | ₹86.17 | ₹109.91 | ₹37.71 | ₹54.63 | -33.4% | 3.2M | 246 |
| 2007 | ₹24.08 | ₹82.09 | ₹20.03 | ₹82.09 | +261.5% | 2.8M | 248 |
| 2006 | ₹24.39 | ₹27.25 | ₹12.88 | ₹22.71 | -10.3% | 1.5M | 247 |
| 2005 | ₹26.93 | ₹48.20 | ₹11.66 | ₹25.31 | -4.2% | 1.7M | 250 |
| 2004 | ₹2.60 | ₹29.10 | ₹2.60 | ₹26.41 | +916.7% | 330.4K | 262 |
| 2003 | ₹4.54 | ₹6.41 | ₹1.94 | ₹2.60 | -42.8% | 29.8K | 261 |
| 2002 | ₹1.30 | ₹4.54 | ₹1.30 | ₹4.54 | n/a | 2.6K | 118 |
BAJAJST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹340.00 | -4.6% |
| August 2026 | ₹356.32 | -10.9% |
| July 2026 | ₹399.90 | -2.9% |
| June 2026 | ₹411.82 | +10.7% |
| May 2026 | ₹371.98 | -17.3% |
| April 2026 | ₹449.66 | +46.8% |
| March 2026 | ₹306.36 | -26.1% |
| February 2026 | ₹414.56 | -4.5% |
| January 2026 | ₹434.31 | -13.2% |
| December 2025 | ₹500.42 | -6.2% |
| November 2025 | ₹533.48 | -2.1% |
| October 2025 | ₹545.10 | -3.0% |
About the BAJAJST data
Daily bars. 6,006 sessions from Jul 19, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAJAJST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BAJAJHFL Bajaj Housing Finance Limited
- BAJAJHIND Bajaj Hindusthan Sugar Limited
- BAJAJHLDNG Bajaj Holdings & Investment Limited
- BAJAJINDEF Indef Manufacturing Limited
- BAJEL Bajel Projects Limited
- BAJFINANCE Bajaj Finance Limited
- BALAJEE Shree Tirupati Balajee Agro Trading Company Limited
- BALAJITELE Balaji Telefilms Limited
Common questions
BAJAJST share price history
