Bihar Sponge Iron Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Bihar Sponge Iron Ltd		MCap (aprox) 113.5 Crores	Symbol : 500058	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-10.0%	-14.4%	-9.6%		14.4%	-4.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	12.47	0.19	9.3k	1.5%
09-06-26	Tue	12.28	-0.4	20.28k	-3.2%	Data Update : 7 PM
08-06-26	Mon	12.68	-0.32	56.24k	-2.5%	10-06-26 : 12.47
05-06-26	Fri	13	-0.63	102.99k	-4.6%
04-06-26	Thu	13.63	-0.22	18.27k	-1.6%	Compared to  :  01-06-26 13.86
03-06-26	Wed	13.85	-0.14	12.99k	-1.0%
02-06-26	Tue	13.99	0.13	33.63k	0.9%	7 Days %
01-06-26	Mon	13.86	-0.72	178.82k	-4.9%	-10.0%
29-05-26	Fri	14.58	0.63	147.34k	4.5%
27-05-26	Wed	13.95	0.59	24.4k	4.4%	Compared to  :  11-05-26 14.56
26-05-26	Tue	13.36	0.23	27.04k	1.8%
25-05-26	Mon	13.13	0.32	9.14k	2.5%	1 Month %
22-05-26	Fri	12.81	-0.21	23.21k	-1.6%	-14.4%
21-05-26	Thu	13.02	0.03	34.35k	0.2%	.
20-05-26	Wed	12.99	-0.14	13.8k	-1.1%	Compared to  :  10-04-26 13.8
19-05-26	Tue	13.13	0.2	45.92k	1.5%
18-05-26	Mon	12.93	-0.59	24.78k	-4.4%	2 Months %
15-05-26	Fri	13.52	-0.67	10.86k	-4.7%	-9.6%
14-05-26	Thu	14.19	-0.27	13.85k	-1.9%
13-05-26	Wed	14.46	0.22	11.16k	1.5%	Compared to  :  10-03-26
12-05-26	Tue	14.24	-0.32	27.43k	-2.2%
11-05-26	Mon	14.56	-0.22	48.62k	-1.5%	3 Months %
08-05-26	Fri	14.78	0.03	13.77k	0.2%
07-05-26	Thu	14.75	-0.15	17.97k	-1.0%
06-05-26	Wed	14.9	0.43	94.56k	3.0%	Compared to  :  10-12-25 10.9
05-05-26	Tue	14.47	-0.06	58.2k	-0.4%
04-05-26	Mon	14.53	-0.07	50.18k	-0.5%	6 Months %
30-04-26	Thu	14.6	0.2	11.46k	1.4%	14.4%
29-04-26	Wed	14.4	-0.1	13.73k	-0.7%
28-04-26	Tue	14.5	0.02	49.03k	0.1%	Compared to  :  10-06-25 13.02
27-04-26	Mon	14.48	-0.2	8.64k	-1.4%
24-04-26	Fri	14.68	-0.23	53.4k	-1.5%	1 year %
23-04-26	Thu	14.91	-0.04	32.34k	-0.3%	-4.2%
22-04-26	Wed	14.95	-0.03	53.71k	-0.2%
21-04-26	Tue	14.98	-0.15	41.48k	-1.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	15.13	-0.09	23.36k	-0.6%
17-04-26	Fri	15.22	0.24	62.35k	1.6%
16-04-26	Thu	14.98	0.64	182.48k	4.5%
15-04-26	Wed	14.34	0.05	28.51k	0.3%
13-04-26	Mon	14.29	0.49	48.91k	3.6%
10-04-26	Fri	13.8	0.65	75.31k	4.9%
09-04-26	Thu	13.15	0.62	81.25k	4.9%
08-04-26	Wed	12.53	0.59	54.47k	4.9%
07-04-26	Tue	11.94	0.16	6.79k	1.4%
06-04-26	Mon	11.78	0.13	24.94k	1.1%
02-04-26	Thu	11.65	0.09	11.79k	0.8%
01-04-26	Wed	11.56	0.46	56.96k	4.1%
30-03-26	Mon	11.1	-0.48	37.62k	-4.1%
27-03-26	Fri	11.58	0.36	183.79k	3.2%
25-03-26	Wed	11.22	0.53	24k	5.0%
24-03-26	Tue	10.69	0.5	34.11k	4.9%
23-03-26	Mon	10.19	-0.44	25.44k	-4.1%
20-03-26	Fri	10.63	0.5	69.24k	4.9%
19-03-26	Thu	10.13	-1.9	45.79k	-2.9%
18-03-26	Wed	12.03	-0.56	91.52k	-4.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	12.59	-0.56	72.6k	-4.3%
26-02-26	Thu	13.15	-0.69	50.7k	-5.0%
25-02-26	Wed	13.84	0.35	84.84k	2.6%
24-02-26	Tue	13.49	-0.27	503.9k	-2.0%
23-02-26	Mon	13.76	-0.9	183.69k	-6.1%
20-02-26	Fri	14.66	-1.37	365.75k	-8.5%
19-02-26	Thu	16.03	1.02	345.35k	6.8%
18-02-26	Wed	15.01	-0.42	73.11k	-2.7%
17-02-26	Tue	15.43	0.82	641.07k	5.6%
16-02-26	Mon	14.61	1.28	617.25k	9.6%
13-02-26	Fri	13.33	1.22	217.09k	10.1%
12-02-26	Thu	12.11	0.86	175.77k	7.6%
11-02-26	Wed	11.25	-0.26	36.51k	-2.3%
10-02-26	Tue	11.51	-0.27	23.41k	-2.3%
09-02-26	Mon	11.78	0.25	29.13k	2.2%
06-02-26	Fri	11.53	0.66	34.3k	6.1%
05-02-26	Thu	10.87	-0.04	13.64k	-0.4%
04-02-26	Wed	10.91	0.05	29.64k	0.5%
03-02-26	Tue	10.86	-0.34	4.44k	-3.0%
02-02-26	Mon	11.2	0.26	13.49k	2.4%
01-02-26	Sun	10.94	-0.17	27.03k	-1.5%
30-01-26	Fri	11.11	0.63	23.1k	6.0%
29-01-26	Thu	10.48	-0.47	44.26k	-4.3%
28-01-26	Wed	10.95	-0.72	17.57k	-6.2%
27-01-26	Tue	11.67	0.42	18.81k	3.7%
23-01-26	Fri	11.25	1.06	269.78k	10.4%
22-01-26	Thu	10.19	-0.76	39.3k	-6.9%
21-01-26	Wed	10.95	-0.17	22.54k	-1.5%
20-01-26	Tue	11.12	-0.14	88.29k	-1.2%
19-01-26	Mon	11.26	0.11	16.93k	1.0%
16-01-26	Fri	11.15	0.03	9.92k	0.3%
14-01-26	Wed	11.12	0.1	6.04k	0.9%
13-01-26	Tue	11.02	-0.2	8.54k	-1.8%
12-01-26	Mon	11.22	-0.23	15.46k	-2.0%
09-01-26	Fri	11.45	0.05	9.38k	0.4%
08-01-26	Thu	11.4	-0.28	21.14k	-2.4%
07-01-26	Wed	11.68	-0.16	11.5k	-1.4%
06-01-26	Tue	11.84	-0.07	8.01k	-0.6%
05-01-26	Mon	11.91	0.27	8.37k	2.3%
02-01-26	Fri	11.64	0.02	16.17k	0.2%
01-01-26	Thu	11.62	0.03	18.7k	0.3%
31-12-25	Wed	11.59	0.07	14.5k	0.6%
30-12-25	Tue	11.52	0.28	14.05k	2.5%
29-12-25	Mon	11.24	-0.28	16.53k	-2.4%
26-12-25	Fri	11.52	0.49	28.19k	4.4%
24-12-25	Wed	11.03	0.01	23.96k	0.1%
23-12-25	Tue	11.02	-0.13	13.18k	-1.2%
22-12-25	Mon	11.15	0.13	11.38k	1.2%
19-12-25	Fri	11.02	-0.15	9.61k	-1.3%
18-12-25	Thu	11.17	-0.16	7.45k	-1.4%
17-12-25	Wed	11.33	-0.07	8.6k	-0.6%
16-12-25	Tue	11.4	0.05	4.18k	0.4%
15-12-25	Mon	11.35	0.18	5.21k	1.6%
12-12-25	Fri	11.17	0.05	21.59k	0.4%
11-12-25	Thu	11.12	0.22	21.71k	2.0%
10-12-25	Wed	10.9	-0.7	23.99k	-6.0%
09-12-25	Tue	11.6	-0.17	21.57k	-1.4%
08-12-25	Mon	11.77	-0.09	13.49k	-0.8%
05-12-25	Fri	11.86	-0.17	14.08k	-1.4%
04-12-25	Thu	12.03	-0.32	13.59k	-2.6%
03-12-25	Wed	12.35	0.36	6.77k	3.0%
02-12-25	Tue	11.99	-0.23	10.36k	-1.9%
01-12-25	Mon	12.22	0.05	32.34k	0.4%
28-11-25	Fri	12.17	0.13	11.83k	1.1%
27-11-25	Thu	12.04	-0.24	17.11k	-2.0%
26-11-25	Wed	12.28	-0.14	26.26k	-1.1%
25-11-25	Tue	12.42	0.11	82.19k	0.9%
24-11-25	Mon	12.31	-0.02	23.37k	-0.2%
21-11-25	Fri	12.33	-0.11	14.5k	-0.9%
20-11-25	Thu	12.44	-0.04	36.07k	-0.3%
19-11-25	Wed	12.48	-0.46	46.27k	-3.6%
18-11-25	Tue	12.94	0.24	50.6k	1.9%
17-11-25	Mon	12.7	0.02	15.73k	0.2%
14-11-25	Fri	12.68	0.12	21.3k	1.0%
13-11-25	Thu	12.56	-0.2	24.04k	-1.6%
12-11-25	Wed	12.76	0.47	15.72k	3.8%
11-11-25	Tue	12.29	-0.47	25.15k	-3.7%
10-11-25	Mon	12.76	0.08	16.53k	0.6%
07-11-25	Fri	12.68	0.24	7.7k	1.9%
06-11-25	Thu	12.44	-0.3	19.07k	-2.4%
04-11-25	Tue	12.74	-0.01	14.52k	-0.1%
03-11-25	Mon	12.75	-0.14	12.07k	-1.1%
31-10-25	Fri	12.89	0.07	26.05k	0.5%
30-10-25	Thu	12.82	-0.4	17.09k	-3.0%
29-10-25	Wed	13.22	0.14	58.6k	1.1%
28-10-25	Tue	13.08	0.05	14.87k	0.4%
27-10-25	Mon	13.03	-0.08	16.9k	-0.6%
24-10-25	Fri	13.11	0.68	38.98k	5.5%
23-10-25	Thu	12.43	0.24	23.63k	2.0%
21-10-25	Tue	12.19	-0.02	6.82k	-0.2%
20-10-25	Mon	12.21	-0.29	11.02k	-2.3%
17-10-25	Fri	12.5	0.22	24.84k	1.8%
16-10-25	Thu	12.28	-0.04	12.14k	-0.3%
15-10-25	Wed	12.32	-0.35	14.93k	-2.8%
14-10-25	Tue	12.67	-0.03	69k	-0.2%
13-10-25	Mon	12.7	-0.07	9.06k	-0.5%
10-10-25	Fri	12.77	0.31	28.78k	2.5%
09-10-25	Thu	12.46	-0.1	5.21k	-0.8%
08-10-25	Wed	12.56	0.06	5.33k	0.5%
07-10-25	Tue	12.5	-0.02	31.09k	-0.2%
06-10-25	Mon	12.52	-0.28	32.43k	-2.2%
03-10-25	Fri	12.8	-0.05	23.2k	-0.4%
01-10-25	Wed	12.85	0.22	13.9k	1.7%
30-09-25	Tue	12.63	-0.21	25.05k	-1.6%
29-09-25	Mon	12.84	-0.17	52.32k	-1.3%
26-09-25	Fri	13.01	0.16	6.78k	1.2%
25-09-25	Thu	12.85	-0.05	14.5k	-0.4%
24-09-25	Wed	12.9	-0.13	27.36k	-1.0%
23-09-25	Tue	13.03	-0.14	31.27k	-1.1%
22-09-25	Mon	13.17	-0.52	44.81k	-3.8%
19-09-25	Fri	13.69	0.07	11.49k	0.5%
18-09-25	Thu	13.62	0.27	26.43k	2.0%
17-09-25	Wed	13.35	-0.06	19.1k	-0.4%
16-09-25	Tue	13.41	-0.32	20.51k	-2.3%
15-09-25	Mon	13.73	-0.44	14.2k	-3.1%
12-09-25	Fri	14.17	0.22	19.2k	1.6%
11-09-25	Thu	13.95	0.05	12.15k	0.4%
10-09-25	Wed	13.9	0.54	11.31k	4.0%
09-09-25	Tue	13.36	-0.04	11.46k	-0.3%
08-09-25	Mon	13.4	-0.01	3.88k	-0.1%
05-09-25	Fri	13.41	-0.13	37.4k	-1.0%
04-09-25	Thu	13.54	-0.06	10.53k	-0.4%
03-09-25	Wed	13.6	0.19	41.75k	1.4%
02-09-25	Tue	13.41	-0.18	4.42k	-1.3%
01-09-25	Mon	13.59	0.02	4.27k	0.1%
29-08-25	Fri	13.57	-0.5	9.94k	-3.6%
28-08-25	Thu	14.07	-0.03	15.97k	-0.2%
26-08-25	Tue	14.1	-0.3	6.04k	-2.1%
25-08-25	Mon	14.4	-0.08	7.55k	-0.6%
22-08-25	Fri	14.48	0.19	11.23k	1.3%
21-08-25	Thu	14.29	-0.06	11.26k	-0.4%
20-08-25	Wed	14.35	-0.37	13.94k	-2.5%
19-08-25	Tue	14.72	0.37	3.98k	2.6%
18-08-25	Mon	14.35	-0.29	54.05k	-2.0%
14-08-25	Thu	14.64	-0.05	11.37k	-0.3%
13-08-25	Wed	14.69	0.66	7.34k	4.7%
12-08-25	Tue	14.03	-0.07	10.64k	-0.5%
11-08-25	Mon	14.1	-0.2	16.18k	-1.4%
08-08-25	Fri	14.3	-0.13	12.13k	-0.9%
07-08-25	Thu	14.43	-0.05	23.15k	-0.3%
06-08-25	Wed	14.48	-0.39	29.96k	-2.6%
05-08-25	Tue	14.87	-0.13	31.48k	-0.9%
04-08-25	Mon	15	-0.62	36.15k	-4.0%
01-08-25	Fri	15.62	-0.09	19.21k	-0.6%
31-07-25	Thu	15.71	0	12.57k	0.0%
30-07-25	Wed	15.71	-0.28	12.33k	-1.8%
29-07-25	Tue	15.99	-0.04	15.25k	-0.2%
28-07-25	Mon	16.25	-0.26	9.98k	-1.6%
25-07-25	Fri	16.29	0.03	11.65k	0.2%
24-07-25	Thu	16.26	-0.74	57.06k	-4.4%
23-07-25	Wed	17	-0.34	51.58k	-2.0%
22-07-25	Tue	17.34	-0.89	59.68k	-4.9%
21-07-25	Mon	18.23	-0.49	86.89k	-2.6%
18-07-25	Fri	18.72	0.07	51.08k	0.4%
17-07-25	Thu	18.65	1.2	234.85k	6.9%
16-07-25	Wed	17.45	0.23	159.13k	1.3%
15-07-25	Tue	17.22	1.23	226.74k	7.7%
14-07-25	Mon	15.99	0.18	10.79k	1.1%
11-07-25	Fri	15.81	-0.54	10.5k	-3.3%
10-07-25	Thu	16.35	0.07	35.36k	0.4%
09-07-25	Wed	16.28	0.74	110.88k	4.8%
08-07-25	Tue	15.54	-0.35	27.4k	-2.2%
07-07-25	Mon	15.89	-0.29	24.65k	-1.8%
04-07-25	Fri	16.18	0.38	11.8k	2.4%
03-07-25	Thu	15.8	0.36	131.89k	2.3%
02-07-25	Wed	15.44	-0.1	46.97k	-0.6%
01-07-25	Tue	15.54	-0.07	62.77k	-0.4%
30-06-25	Mon	15.61	-0.41	54.61k	-2.6%
27-06-25	Fri	16.02	1.06	125.86k	7.1%
26-06-25	Thu	14.96	0.96	97.25k	6.9%
25-06-25	Wed	14	-0.48	5.76k	-3.3%
24-06-25	Tue	14.48	0.07	9.9k	0.5%
23-06-25	Mon	14.41	-0.16	15.18k	-1.1%
20-06-25	Fri	14.57	-0.24	22.48k	-1.6%
19-06-25	Thu	14.81	-0.76	67.48k	-4.9%
18-06-25	Wed	15.57	0.52	139k	3.5%
17-06-25	Tue	15.05	1.29	282.49k	9.4%
16-06-25	Mon	13.76	0.84	243.25k	6.5%
13-06-25	Fri	12.92	0.1	24.14k	0.8%
12-06-25	Thu	12.82	-0.03	53.68k	-0.2%
11-06-25	Wed	12.85	-0.17	25.54k	-1.3%
10-06-25	Tue	13.02	-0.26	7.37k	-2.0%
09-06-25	Mon	13.28	0.17	12.68k	1.3%
06-06-25	Fri	13.11	0.13	32.86k	1.0%