Bihar Sponge

Bihar Sponge Iron Ltd Historical Data

NSEBSE

₹14.66

(-8.55%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	10.9	11.49	10.7	10.95	157	2,45,575	18,185
20-Jan-2026	10.55	11.14	9.51	10.19	215	4,02,707	25,769
21-Jan-2026	10.4	11.95	9.15	11.25	250	29,20,056	2,58,048
22-Jan-2026	11.3	11.98	11.3	11.67	133	2,19,727	14,741
23-Jan-2026	11.47	11.89	10.25	10.95	85	1,94,368	17,214
27-Jan-2026	11.35	11.35	9.99	10.48	170	4,61,208	32,833
28-Jan-2026	10.48	11.34	10.48	11.11	140	2,56,106	10,939
29-Jan-2026	11.35	11.35	10.48	10.94	167	2,90,068	21,425
30-Jan-2026	10.54	11.35	10.5	11.2	112	1,46,719	10,641
01-Feb-2026	11.42	11.65	10.65	10.86	78	48,791	2,493
02-Feb-2026	11.49	11.49	10.51	10.91	114	3,20,482	8,978
03-Feb-2026	11.5	11.5	10.7	10.87	64	1,49,186	13,416
04-Feb-2026	10.55	11.7	10.55	11.53	168	3,85,363	28,706
05-Feb-2026	11.7	12	11.47	11.78	107	3,41,707	24,975
06-Feb-2026	11.78	11.78	10.75	11.51	123	2,62,297	16,373
09-Feb-2026	11.12	11.71	10.89	11.25	113	4,08,908	32,354
10-Feb-2026	11.01	12.75	10.61	12.11	346	20,52,891	85,585
11-Feb-2026	12.15	13.89	11.75	13.33	539	28,15,581	1,42,488
12-Feb-2026	13.48	15.25	13.11	14.61	1,187	90,85,026	2,58,815
13-Feb-2026	14.95	16.78	14.12	15.43	1,230	1,00,66,079	2,33,004
16-Feb-2026	15.5	16.2	14.16	15.01	302	11,04,882	52,950
17-Feb-2026	15.88	16.66	14.49	16.03	735	54,75,999	1,50,905

Bihar Sponge: Related NEWS

No Record Found

Invest wise with Expert advice