Bihar Sponge Iron Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Bihar Sponge Iron Ltd MCap (aprox)
107 Crores		 Symbol :
500058		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-13.5% 13.5% 3.3% -2.6% -12.3% -9.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 11.9 -0.13 29.34k -1.1%
26-02-26 Thu 12.03 -0.56 91.52k -4.4% Data Update : 8 PM
25-02-26 Wed 12.59 -0.56 72.6k -4.3% 27-02-26 : 11.9
24-02-26 Tue 13.15 -0.69 50.7k -5.0%
23-02-26 Mon 13.84 0.35 84.84k 2.6% Compared to  :
 19-02-26
13.76
20-02-26 Fri 13.49 -0.27 503.9k -2.0%
19-02-26 Thu 13.76 -0.9 183.69k -6.1% 7 Days %
18-02-26 Wed 14.66 -1.37 365.75k -8.5% -13.5%
17-02-26 Tue 16.03 1.02 345.35k 6.8%  
16-02-26 Mon 15.01 -0.42 73.11k -2.7% Compared to  :
 27-01-26
10.48
13-02-26 Fri 15.43 0.82 641.07k 5.6%
12-02-26 Thu 14.61 1.28 617.25k 9.6% 1 Month %
11-02-26 Wed 13.33 1.22 217.09k 10.1% 13.5%
10-02-26 Tue 12.11 0.86 175.77k 7.6% .
09-02-26 Mon 11.25 -0.26 36.51k -2.3% Compared to  :
 26-12-25
11.52
06-02-26 Fri 11.51 -0.27 23.41k -2.3%
05-02-26 Thu 11.78 0.25 29.13k 2.2% 2 Months %
04-02-26 Wed 11.53 0.66 34.3k 6.1% 3.3%
03-02-26 Tue 10.87 -0.04 13.64k -0.4%  
02-02-26 Mon 10.91 0.05 29.64k 0.5% Compared to  :
 27-11-25
12.22
01-02-26 Sun 10.86 -0.34 4.44k -3.0%
30-01-26 Fri 11.2 0.26 13.49k 2.4% 3 Months %
29-01-26 Thu 10.94 -0.17 27.03k -1.5% -2.6%
28-01-26 Wed 11.11 0.63 23.1k 6.0%  
27-01-26 Tue 10.48 -0.47 44.26k -4.3% Compared to  :
 26-08-25
13.57
23-01-26 Fri 10.95 -0.72 17.57k -6.2%
22-01-26 Thu 11.67 0.42 18.81k 3.7% 6 Months %
21-01-26 Wed 11.25 1.06 269.78k 10.4% -12.3%
20-01-26 Tue 10.19 -0.76 39.3k -6.9%  
19-01-26 Mon 10.95 -0.17 22.54k -1.5% Compared to  :
 27-02-25
13.17
16-01-26 Fri 11.12 -0.14 88.29k -1.2%
14-01-26 Wed 11.26 0.11 16.93k 1.0% 1 year %
13-01-26 Tue 11.15 0.03 9.92k 0.3% -9.6%
12-01-26 Mon 11.12 0.1 6.04k 0.9%  
09-01-26 Fri 11.02 -0.2 8.54k -1.8%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 11.22 -0.23 15.46k -2.0%
07-01-26 Wed 11.45 0.05 9.38k 0.4%
06-01-26 Tue 11.4 -0.28 21.14k -2.4%
05-01-26 Mon 11.68 -0.16 11.5k -1.4%
02-01-26 Fri 11.84 -0.07 8.01k -0.6%
01-01-26 Thu 11.91 0.27 8.37k 2.3%
31-12-25 Wed 11.64 0.02 16.17k 0.2%
30-12-25 Tue 11.62 0.03 18.7k 0.3%
29-12-25 Mon 11.59 0.07 14.5k 0.6%
26-12-25 Fri 11.52 0.28 14.05k 2.5%
24-12-25 Wed 11.24 -0.28 16.53k -2.4%
23-12-25 Tue 11.52 0.49 28.19k 4.4%
22-12-25 Mon 11.03 0.01 23.96k 0.1%
19-12-25 Fri 11.02 -0.13 13.18k -1.2%
18-12-25 Thu 11.15 0.13 11.38k 1.2%
17-12-25 Wed 11.02 -0.15 9.61k -1.3%
16-12-25 Tue 11.17 -0.16 7.45k -1.4%
15-12-25 Mon 11.33 -0.07 8.6k -0.6%
12-12-25 Fri 11.4 0.05 4.18k 0.4%
11-12-25 Thu 11.35 0.18 5.21k 1.6%
10-12-25 Wed 11.17 0.05 21.59k 0.4%
09-12-25 Tue 11.12 0.22 21.71k 2.0%
08-12-25 Mon 10.9 -0.7 23.99k -6.0%
05-12-25 Fri 11.6 -0.17 21.57k -1.4%
04-12-25 Thu 11.77 -0.09 13.49k -0.8%
03-12-25 Wed 11.86 -0.17 14.08k -1.4%
02-12-25 Tue 12.03 -0.32 13.59k -2.6%
01-12-25 Mon 12.35 0.36 6.77k 3.0%
28-11-25 Fri 11.99 -0.23 10.36k -1.9%
27-11-25 Thu 12.22 0.05 32.34k 0.4%
26-11-25 Wed 12.17 0.13 11.83k 1.1%
25-11-25 Tue 12.04 -0.24 17.11k -2.0%
24-11-25 Mon 12.28 -0.14 26.26k -1.1%
21-11-25 Fri 12.42 0.11 82.19k 0.9%
20-11-25 Thu 12.31 -0.02 23.37k -0.2%
19-11-25 Wed 12.33 -0.11 14.5k -0.9%
18-11-25 Tue 12.44 -0.04 36.07k -0.3%
17-11-25 Mon 12.48 -0.46 46.27k -3.6%  
14-11-25 Fri 12.94 0.24 50.6k 1.9%  
13-11-25 Thu 12.7 0.02 15.73k 0.2%  
12-11-25 Wed 12.68 0.12 21.3k 1.0%  
11-11-25 Tue 12.56 -0.2 24.04k -1.6%  
10-11-25 Mon 12.76 0.47 15.72k 3.8%  
07-11-25 Fri 12.29 -0.47 25.15k -3.7%  
06-11-25 Thu 12.76 0.08 16.53k 0.6%  
04-11-25 Tue 12.44 -0.3 19.07k -2.4%  
03-11-25 Mon 12.68 0.24 7.7k 1.9%  
31-10-25 Fri 12.74 -0.01 14.52k -0.1%  
30-10-25 Thu 12.75 -0.14 12.07k -1.1%  
29-10-25 Wed 12.89 0.07 26.05k 0.5%  
28-10-25 Tue 12.82 -0.4 17.09k -3.0%  
27-10-25 Mon 13.22 0.14 58.6k 1.1%  
24-10-25 Fri 13.08 0.05 14.87k 0.4%  
23-10-25 Thu 13.03 -0.08 16.9k -0.6%  
21-10-25 Tue 13.11 0.68 38.98k 5.5%  
20-10-25 Mon 12.43 0.24 23.63k 2.0%  
17-10-25 Fri 12.21 -0.29 11.02k -2.3%  
16-10-25 Thu 12.19 -0.02 6.82k -0.2%  
15-10-25 Wed 12.5 0.22 24.84k 1.8%  
14-10-25 Tue 12.28 -0.04 12.14k -0.3%  
13-10-25 Mon 12.32 -0.35 14.93k -2.8%  
10-10-25 Fri 12.67 -0.03 69k -0.2%  
09-10-25 Thu 12.7 -0.07 9.06k -0.5%  
08-10-25 Wed 12.77 0.31 28.78k 2.5%  
07-10-25 Tue 12.46 -0.1 5.21k -0.8%  
06-10-25 Mon 12.56 0.06 5.33k 0.5%  
03-10-25 Fri 12.5 -0.02 31.09k -0.2%  
01-10-25 Wed 12.52 -0.28 32.43k -2.2%  
30-09-25 Tue 12.8 -0.05 23.2k -0.4%  
29-09-25 Mon 12.85 0.22 13.9k 1.7%  
26-09-25 Fri 12.63 -0.21 25.05k -1.6%  
25-09-25 Thu 12.84 -0.17 52.32k -1.3%  
24-09-25 Wed 13.01 0.16 6.78k 1.2%  
23-09-25 Tue 12.85 -0.05 14.5k -0.4%  
22-09-25 Mon 13.03 -0.14 31.27k -1.1%  
19-09-25 Fri 12.9 -0.13 27.36k -1.0%  
18-09-25 Thu 13.17 -0.52 44.81k -3.8%  
17-09-25 Wed 13.69 0.07 11.49k 0.5%  
16-09-25 Tue 13.62 0.27 26.43k 2.0%  
15-09-25 Mon 13.35 -0.06 19.1k -0.4%  
12-09-25 Fri 13.41 -0.32 20.51k -2.3%  
11-09-25 Thu 13.73 -0.44 14.2k -3.1%  
10-09-25 Wed 14.17 0.22 19.2k 1.6%  
09-09-25 Tue 13.95 0.05 12.15k 0.4%  
08-09-25 Mon 13.9 0.54 11.31k 4.0%  
05-09-25 Fri 13.36 -0.04 11.46k -0.3%  
04-09-25 Thu 13.41 -0.13 37.4k -1.0%  
03-09-25 Wed 13.4 -0.01 3.88k -0.1%  
02-09-25 Tue 13.54 -0.06 10.53k -0.4%  
01-09-25 Mon 13.6 0.19 41.75k 1.4%  
29-08-25 Fri 13.41 -0.18 4.42k -1.3%  
28-08-25 Thu 13.59 0.02 4.27k 0.1%  
26-08-25 Tue 13.57 -0.5 9.94k -3.6%  
25-08-25 Mon 14.07 -0.03 15.97k -0.2%  
22-08-25 Fri 14.1 -0.3 6.04k -2.1%  
21-08-25 Thu 14.4 -0.08 7.55k -0.6%  
20-08-25 Wed 14.48 0.19 11.23k 1.3%  
19-08-25 Tue 14.29 -0.06 11.26k -0.4%  
18-08-25 Mon 14.35 -0.37 13.94k -2.5%  
14-08-25 Thu 14.72 0.37 3.98k 2.6%  
13-08-25 Wed 14.35 -0.29 54.05k -2.0%  
12-08-25 Tue 14.64 -0.05 11.37k -0.3%  
11-08-25 Mon 14.69 0.66 7.34k 4.7%  
08-08-25 Fri 14.03 -0.07 10.64k -0.5%  
07-08-25 Thu 14.1 -0.2 16.18k -1.4%  
06-08-25 Wed 14.3 -0.13 12.13k -0.9%  
05-08-25 Tue 14.43 -0.05 23.15k -0.3%  
04-08-25 Mon 14.48 -0.39 29.96k -2.6%  
01-08-25 Fri 14.87 -0.13 31.48k -0.9%  
31-07-25 Thu 15.62 -0.09 19.21k -0.6%  
30-07-25 Wed 15 -0.62 36.15k -4.0%  
29-07-25 Tue 15.71 0 12.57k 0.0%  
28-07-25 Mon 15.71 -0.28 12.33k -1.8%  
25-07-25 Fri 15.99 -0.26 9.98k -1.6%  
24-07-25 Thu 16.25 -0.04 15.25k -0.2%  
23-07-25 Wed 16.29 0.03 11.65k 0.2%  
22-07-25 Tue 16.26 -0.74 57.06k -4.4%  
21-07-25 Mon 17 -0.34 51.58k -2.0%  
18-07-25 Fri 17.34 -0.89 59.68k -4.9%  
17-07-25 Thu 18.23 -0.49 86.89k -2.6%  
16-07-25 Wed 18.72 0.07 51.08k 0.4%  
15-07-25 Tue 18.65 1.2 234.85k 6.9%  
14-07-25 Mon 17.45 0.23 159.13k 1.3%  
11-07-25 Fri 17.22 1.23 226.74k 7.7%  
10-07-25 Thu 15.99 0.18 10.79k 1.1%  
09-07-25 Wed 15.81 -0.54 10.5k -3.3%  
08-07-25 Tue 16.35 0.07 35.36k 0.4%  
07-07-25 Mon 16.28 0.74 110.88k 4.8%  
04-07-25 Fri 15.54 -0.35 27.4k -2.2%  
03-07-25 Thu 15.89 -0.29 24.65k -1.8%  
02-07-25 Wed 16.18 0.38 11.8k 2.4%  
01-07-25 Tue 15.8 0.36 131.89k 2.3%  
30-06-25 Mon 15.44 -0.1 46.97k -0.6%  
27-06-25 Fri 15.54 -0.07 62.77k -0.4%  
26-06-25 Thu 15.61 -0.41 54.61k -2.6%  
25-06-25 Wed 16.02 1.06 125.86k 7.1%  
24-06-25 Tue 14.96 0.96 97.25k 6.9%  
23-06-25 Mon 14 -0.48 5.76k -3.3%  
20-06-25 Fri 14.48 0.07 9.9k 0.5%  
19-06-25 Thu 14.41 -0.16 15.18k -1.1%  
18-06-25 Wed 14.57 -0.24 22.48k -1.6%  
17-06-25 Tue 14.81 -0.76 67.48k -4.9%  
16-06-25 Mon 15.57 0.52 139k 3.5%  
13-06-25 Fri 15.05 1.29 282.49k 9.4%  
12-06-25 Thu 13.76 0.84 243.25k 6.5%  
11-06-25 Wed 12.92 0.1 24.14k 0.8%  
10-06-25 Tue 12.82 -0.03 53.68k -0.2%  
09-06-25 Mon 12.85 -0.17 25.54k -1.3%  
06-06-25 Fri 13.28 0.17 12.68k 1.3%  
05-06-25 Thu 13.02 -0.26 7.37k -2.0%  
04-06-25 Wed 13.11 0.13 32.86k 1.0%  
03-06-25 Tue 12.98 -0.06 21.25k -0.5%  
02-06-25 Mon 13.04 -0.52 31.45k -3.8%  
30-05-25 Fri 13.56 1.11 81.24k 8.9%  
29-05-25 Thu 12.45 0.22 21.98k 1.8%  
28-05-25 Wed 12.23 0.16 21.1k 1.3%  
27-05-25 Tue 11.95 -0.11 32.92k -0.9%  
26-05-25 Mon 12.07 0.12 8.87k 1.0%  
23-05-25 Fri 12.06 -0.1 6.44k -0.8%  
22-05-25 Thu 12.16 0.03 5.73k 0.2%  
21-05-25 Wed 12.13 0.05 16.07k 0.4%  
20-05-25 Tue 12.08 0.01 27.12k 0.1%  
19-05-25 Mon 12.07 -0.37 28.37k -3.0%  
16-05-25 Fri 12.44 0.12 27.8k 1.0%  
15-05-25 Thu 12.32 0.03 13.23k 0.2%  
14-05-25 Wed 12.31 0.03 46.97k 0.2%  
13-05-25 Tue 12.29 -0.02 12.25k -0.2%  
12-05-25 Mon 12.28 0.5 20.89k 4.2%  
09-05-25 Fri 11.78 -0.01 9.15k -0.1%  
08-05-25 Thu 11.89 -0.11 7.9k -0.9%  
07-05-25 Wed 11.9 0.09 15.38k 0.8%  
06-05-25 Tue 11.81 -0.25 14.29k -2.1%  
05-05-25 Mon 12.06 -0.04 45.24k -0.3%  
02-05-25 Fri 12.1 0.07 26.5k 0.6%  
30-04-25 Wed 12.03 -0.34 18.45k -2.7%  
29-04-25 Tue 12.37 -0.26 28.37k -2.1%  
28-04-25 Mon 12.63 -0.26 8.99k -2.0%  
25-04-25 Fri 12.89 -0.35 18.71k -2.6%  
24-04-25 Thu 13.24 0.02 6.31k 0.2%  
23-04-25 Wed 13.47 0.37 19.62k 2.8%  
22-04-25 Tue 13.22 -0.25 48.14k -1.9%  
21-04-25 Mon 13.1 0.03 27.48k 0.2%  
17-04-25 Thu 13.07 0.07 29.32k 0.5%  
16-04-25 Wed 13 0 22.33k 0.0%  
15-04-25 Tue 13 0.45 31.16k 3.6%  
11-04-25 Fri 12.55 -0.45 142.45k -3.5%  
09-04-25 Wed 13 0.07 16.41k 0.5%  
08-04-25 Tue 12.93 0.24 24.66k 1.9%  
07-04-25 Mon 12.69 -0.72 39.23k -5.4%  
04-04-25 Fri 13.41 0.07 27.14k 0.5%  
03-04-25 Thu 13.34 0.62 23.41k 4.9%  
02-04-25 Wed 12.72 0.33 10.05k 2.7%  
01-04-25 Tue 12.39 -0.61 86.64k -4.7%  
28-03-25 Fri 13 0.31 39.4k 2.4%  
27-03-25 Thu 12.69 -0.46 174.51k -3.5%  
26-03-25 Wed 13.15 -0.68 67.46k -4.9%  
25-03-25 Tue 13.83 -0.31 43.48k -2.2%  
24-03-25 Mon 14.14 0.14 42.37k 1.0%  
21-03-25 Fri 14 0.3 49.88k 2.2%  
20-03-25 Thu 13.7 0.17 31.12k 1.3%  
19-03-25 Wed 13.53 0.34 56.39k 2.6%  
18-03-25 Tue 13.19 0.14 44.97k 1.1%  
17-03-25 Mon 13.05 -0.46 22.84k -3.4%  
13-03-25 Thu 13.61 -0.5 32.85k -3.5%  
12-03-25 Wed 13.51 -0.1 58.56k -0.7%  
11-03-25 Tue 14.11 0.13 10.41k 0.9%  
10-03-25 Mon 13.98 0.32 130.46k 2.3%  
07-03-25 Fri 13.66 0.17 37.3k 1.3%  
06-03-25 Thu 13.49 0.59 31.31k 4.6%  
05-03-25 Wed 12.9 0.6 33.89k 4.9%  
04-03-25 Tue 12.3 0.08 21.14k 0.7%  
03-03-25 Mon 12.22 -0.02 43k -0.2%  
28-02-25 Fri 12.24 -0.93 29.75k -7.1%  
27-02-25 Thu 13.17 0.05 9.95k 0.4%  
25-02-25 Tue 13.12 0.54 18.74k 4.3%