Beekay Steel Industries Limited (BOM:539018)
India · Delayed Price · Currency is INR 420.55
-0.05 (-0.01%)
At close: Sep 4, 2026
Beekay Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 425.00 | 425.00 | 406.70 | 420.55 | 420.55 | -0.01% | 252 |
| Sep 3, 2026 | 402.35 | 421.95 | 402.35 | 420.60 | 420.60 | 4.15% | 581 |
| Sep 2, 2026 | 406.00 | 406.90 | 401.00 | 403.85 | 403.85 | 2.09% | 116 |
| Sep 1, 2026 | 403.10 | 403.10 | 395.00 | 395.60 | 395.60 | -0.58% | 95 |
| Aug 31, 2026 | 416.00 | 417.20 | 397.10 | 397.90 | 397.90 | -5.39% | 1,291 |
| Aug 28, 2026 | 427.00 | 427.00 | 420.55 | 420.55 | 420.55 | -0.85% | 5,652 |
| Aug 27, 2026 | 433.00 | 435.15 | 420.05 | 424.15 | 424.15 | -0.21% | 438 |
| Aug 26, 2026 | 427.00 | 427.00 | 425.05 | 425.05 | 425.05 | -2.96% | 219 |
| Aug 25, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1.11% | 1,000 |
| Aug 24, 2026 | 430.00 | 445.00 | 427.05 | 433.20 | 433.20 | -1.37% | 682 |
| Aug 21, 2026 | 425.00 | 450.00 | 416.30 | 439.20 | 439.20 | 2.14% | 2,006 |
| Aug 20, 2026 | 420.35 | 430.00 | 406.00 | 430.00 | 430.00 | 0.43% | 710 |
| Aug 19, 2026 | 420.55 | 429.95 | 420.50 | 428.15 | 428.15 | 0.74% | 1,079 |
| Aug 18, 2026 | 421.00 | 433.30 | 421.00 | 425.00 | 425.00 | -0.74% | 159 |
| Aug 17, 2026 | 458.00 | 458.00 | 421.00 | 428.15 | 428.15 | -1.47% | 180 |
| 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 |