Beekay Steel Industries Limited (BOM:539018)
India · Delayed Price · Currency is INR 434.55
-7.40 (-1.67%)
At close: Aug 14, 2026
Beekay Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 439.35 | 448.00 | 434.20 | 434.55 | 434.55 | -1.67% | 1,005 |
| Aug 13, 2026 | 437.55 | 457.90 | 432.15 | 441.95 | 441.95 | 1.10% | 677 |
| Aug 12, 2026 | 459.00 | 459.00 | 414.00 | 437.15 | 437.15 | 8.74% | 4,846 |
| Aug 11, 2026 | 390.40 | 402.00 | 390.40 | 402.00 | 402.00 | 3.45% | 326 |
| Aug 10, 2026 | 393.10 | 398.00 | 385.25 | 388.60 | 388.60 | -2.66% | 1,841 |
| Aug 7, 2026 | 391.05 | 401.55 | 391.05 | 399.20 | 399.20 | 1.20% | 172 |
| Aug 6, 2026 | 400.00 | 400.00 | 391.05 | 394.45 | 394.45 | -0.15% | 260 |
| Aug 5, 2026 | 401.00 | 401.25 | 395.00 | 395.05 | 395.05 | -1.48% | 514 |
| Aug 4, 2026 | 400.00 | 407.95 | 400.00 | 401.00 | 401.00 | 2.11% | 381 |
| Aug 3, 2026 | 410.00 | 410.00 | 390.55 | 392.70 | 392.70 | -3.51% | 703 |
| Jul 31, 2026 | 399.95 | 407.00 | 399.95 | 407.00 | 407.00 | 2.78% | 15 |
| Jul 30, 2026 | 390.25 | 396.00 | 389.75 | 396.00 | 396.00 | -1.25% | 169 |
| Jul 29, 2026 | 395.50 | 401.00 | 391.25 | 401.00 | 401.00 | -1.94% | 45 |
| Jul 28, 2026 | 409.00 | 413.00 | 390.00 | 408.95 | 408.95 | 3.28% | 714 |
| Jul 27, 2026 | 403.40 | 406.80 | 391.05 | 395.95 | 395.95 | -1.85% | 320 |
| Jul 24, 2026 | 403.20 | 405.00 | 386.00 | 403.40 | 403.40 | 2.06% | 296 |
| Jul 23, 2026 | 400.00 | 400.00 | 390.00 | 395.25 | 395.25 | -1.19% | 315 |
| Jul 22, 2026 | 402.40 | 402.40 | 400.00 | 400.00 | 400.00 | -0.60% | 75 |
| Jul 21, 2026 | 396.00 | 403.00 | 396.00 | 402.40 | 402.40 | -1.13% | 95 |
| Jul 20, 2026 | 409.95 | 409.95 | 407.00 | 407.00 | 407.00 | 0.11% | 4 |
| Jul 14, 2026 | 420.00 | 420.00 | 406.55 | 406.55 | 406.55 | -1.32% | 147 |
| Jul 13, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.72% | 4 |
| Jul 10, 2026 | 414.80 | 415.00 | 414.80 | 415.00 | 415.00 | -0.59% | 17 |
| Jul 9, 2026 | 407.95 | 418.50 | 404.90 | 417.45 | 417.45 | 5.79% | 1,660 |
| Jul 8, 2026 | 406.00 | 406.00 | 393.05 | 394.60 | 394.60 | -5.68% | 126 |
| Jul 7, 2026 | 390.35 | 420.00 | 390.25 | 418.35 | 418.35 | 5.67% | 4,370 |
| Jul 6, 2026 | 406.00 | 410.00 | 390.00 | 395.90 | 395.90 | -4.37% | 757 |
| Jul 3, 2026 | 412.95 | 414.00 | 400.30 | 414.00 | 414.00 | 2.00% | 82 |
| Jul 2, 2026 | 408.00 | 430.00 | 400.00 | 405.90 | 405.90 | -0.51% | 2,291 |
| Jul 1, 2026 | 407.95 | 408.00 | 406.80 | 408.00 | 408.00 | 2.00% | 81 |
| Jun 30, 2026 | 400.10 | 416.95 | 392.20 | 400.00 | 400.00 | 0.95% | 10,410 |
| Jun 29, 2026 | 395.60 | 398.50 | 395.25 | 396.25 | 396.25 | -1.22% | 43 |
| Jun 25, 2026 | 405.00 | 405.00 | 399.30 | 401.15 | 401.15 | -3.13% | 549 |
| Jun 24, 2026 | 427.00 | 427.00 | 400.30 | 414.10 | 414.10 | 3.01% | 635 |
| Jun 23, 2026 | 400.25 | 410.00 | 400.25 | 402.00 | 402.00 | -2.08% | 39 |
| Jun 22, 2026 | 420.00 | 420.10 | 404.00 | 410.55 | 410.55 | -2.25% | 441 |
| Jun 19, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.16% | 5 |
| Jun 18, 2026 | 420.00 | 439.00 | 420.00 | 424.95 | 424.95 | 3.51% | 455 |
| Jun 17, 2026 | 419.85 | 419.85 | 405.00 | 410.55 | 410.55 | 2.34% | 578 |
| Jun 16, 2026 | 423.80 | 423.80 | 400.30 | 401.15 | 401.15 | 0.27% | 223 |
| Jun 15, 2026 | 401.10 | 401.10 | 399.70 | 400.05 | 400.05 | -0.41% | 199 |
| Jun 12, 2026 | 400.05 | 402.25 | 400.05 | 401.70 | 401.70 | 0.41% | 74 |
| Jun 11, 2026 | 425.00 | 425.00 | 400.00 | 400.05 | 400.05 | -3.98% | 198 |
| Jun 10, 2026 | 422.00 | 423.90 | 415.00 | 416.65 | 416.65 | 1.62% | 51 |
| Jun 9, 2026 | 409.10 | 410.00 | 395.00 | 410.00 | 410.00 | 0.22% | 126 |
| Jun 8, 2026 | 380.25 | 410.95 | 380.25 | 409.10 | 409.10 | 5.11% | 907 |
| Jun 5, 2026 | 387.25 | 398.00 | 387.20 | 389.20 | 389.20 | -3.90% | 387 |
| Jun 3, 2026 | 391.55 | 405.85 | 391.55 | 405.00 | 405.00 | -0.21% | 327 |
| Jun 2, 2026 | 381.00 | 429.80 | 377.00 | 405.85 | 405.85 | 3.13% | 975 |
| Jun 1, 2026 | 400.30 | 405.00 | 375.55 | 393.55 | 393.55 | -3.58% | 735 |