Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh · Delayed Price · Currency is BDT 76.10
+1.00 (1.33%)
At close: Jan 1, 2026
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 76.30 | 76.40 | 75.30 | 76.10 | 76.10 | 1.33% | 21,876 |
| Dec 30, 2025 | 75.10 | 75.90 | 74.90 | 75.10 | 75.10 | - | 12,023 |
| Dec 29, 2025 | 75.10 | 75.60 | 74.40 | 75.10 | 75.10 | -0.13% | 11,367 |
| Dec 28, 2025 | 76.70 | 76.80 | 75.00 | 75.20 | 75.20 | 0.13% | 19,098 |
| Dec 24, 2025 | 75.10 | 76.00 | 75.00 | 75.10 | 75.10 | 0.13% | 15,410 |
| Dec 23, 2025 | 75.00 | 76.30 | 74.90 | 75.00 | 75.00 | 0.13% | 43,599 |
| Dec 22, 2025 | 74.90 | 76.60 | 74.20 | 74.90 | 74.90 | -0.13% | 12,406 |
| Dec 21, 2025 | 74.00 | 75.40 | 73.70 | 75.00 | 75.00 | -0.13% | 20,364 |
| Dec 18, 2025 | 76.30 | 76.30 | 75.00 | 75.10 | 75.10 | -1.57% | 26,771 |
| Dec 17, 2025 | 76.30 | 77.00 | 76.00 | 76.30 | 76.30 | -0.39% | 15,291 |
| Dec 15, 2025 | 76.60 | 77.50 | 76.50 | 76.60 | 76.60 | -0.52% | 24,832 |
| Dec 14, 2025 | 77.60 | 78.70 | 76.80 | 77.00 | 77.00 | -0.52% | 30,406 |
| Dec 11, 2025 | 78.30 | 78.40 | 76.50 | 77.40 | 77.40 | - | 12,583 |
| Dec 10, 2025 | 78.00 | 78.20 | 77.20 | 77.40 | 77.40 | -0.51% | 14,693 |
| Dec 9, 2025 | 76.80 | 78.30 | 76.80 | 77.80 | 77.80 | 1.43% | 13,790 |
| Dec 8, 2025 | 76.70 | 77.80 | 75.60 | 76.70 | 76.70 | 1.19% | 28,369 |
| Dec 7, 2025 | 76.50 | 76.60 | 75.70 | 75.80 | 75.80 | -1.30% | 14,073 |
| Dec 4, 2025 | 77.90 | 78.00 | 76.70 | 76.80 | 76.80 | -0.26% | 4,918 |
| Dec 3, 2025 | 77.00 | 78.00 | 76.80 | 77.00 | 77.00 | -0.13% | 17,175 |
| Dec 2, 2025 | 77.10 | 77.40 | 76.60 | 77.10 | 77.10 | 0.39% | 6,993 |
| Dec 1, 2025 | 76.80 | 78.00 | 76.70 | 76.80 | 76.80 | -0.52% | 11,374 |
| Nov 30, 2025 | 78.80 | 78.90 | 76.90 | 77.20 | 77.20 | -1.40% | 52,434 |
| Nov 27, 2025 | 78.30 | 78.50 | 77.40 | 78.30 | 78.30 | 1.82% | 16,249 |
| Nov 26, 2025 | 77.50 | 78.40 | 76.70 | 76.90 | 76.90 | -0.77% | 43,956 |
| Nov 25, 2025 | 79.10 | 79.10 | 77.50 | 77.50 | 77.50 | -0.90% | 14,594 |
| Nov 24, 2025 | 76.30 | 78.70 | 76.30 | 78.20 | 78.20 | 2.09% | 28,723 |
| Nov 23, 2025 | 75.20 | 76.90 | 75.10 | 76.60 | 76.60 | 0.39% | 13,504 |
| Nov 20, 2025 | 77.60 | 77.60 | 76.00 | 76.30 | 76.30 | -1.68% | 28,169 |
| Nov 19, 2025 | 77.30 | 78.10 | 76.00 | 77.60 | 77.60 | 0.91% | 16,619 |
| Nov 18, 2025 | 77.90 | 78.00 | 76.00 | 76.90 | 76.90 | 0.39% | 21,055 |
| Nov 17, 2025 | 74.40 | 77.00 | 74.40 | 76.60 | 76.60 | 2.96% | 13,766 |
| Nov 16, 2025 | 74.60 | 74.80 | 71.50 | 74.40 | 74.40 | -0.53% | 17,688 |
| Nov 13, 2025 | 76.20 | 76.30 | 74.60 | 74.80 | 74.80 | -2.86% | 18,408 |
| Nov 12, 2025 | 76.90 | 78.20 | 76.40 | 77.00 | 77.00 | 0.79% | 19,652 |
| Nov 11, 2025 | 73.60 | 78.60 | 73.50 | 76.40 | 76.40 | -6.26% | 34,311 |
| Nov 9, 2025 | 82.00 | 82.50 | 80.90 | 81.50 | 76.50 | 0.87% | 49,321 |
| Nov 6, 2025 | 81.60 | 81.60 | 80.20 | 80.80 | 75.84 | -0.12% | 82,505 |
| Nov 5, 2025 | 80.40 | 82.00 | 80.40 | 80.90 | 75.94 | 0.37% | 47,867 |
| Nov 4, 2025 | 83.00 | 83.00 | 80.00 | 80.60 | 75.66 | -2.30% | 63,492 |
| Nov 3, 2025 | 83.80 | 84.00 | 82.20 | 82.50 | 77.44 | -1.55% | 50,681 |
| Nov 2, 2025 | 84.00 | 84.60 | 83.70 | 83.80 | 78.66 | -0.36% | 38,647 |
| Oct 30, 2025 | 84.90 | 84.90 | 83.80 | 84.10 | 78.94 | 0.36% | 24,801 |
| Oct 29, 2025 | 83.70 | 84.10 | 83.30 | 83.80 | 78.66 | 0.12% | 41,161 |
| Oct 28, 2025 | 83.70 | 84.50 | 83.60 | 83.70 | 78.57 | -0.24% | 45,266 |
| Oct 27, 2025 | 85.40 | 85.40 | 83.50 | 83.90 | 78.75 | -0.71% | 31,903 |
| Oct 26, 2025 | 85.80 | 85.80 | 84.00 | 84.50 | 79.32 | -0.71% | 26,749 |
| Oct 23, 2025 | 84.20 | 86.90 | 84.20 | 85.10 | 79.88 | - | 108,046 |
| Oct 22, 2025 | 87.00 | 87.00 | 84.90 | 85.10 | 79.88 | -1.28% | 72,411 |
| Oct 21, 2025 | 87.10 | 87.90 | 86.00 | 86.20 | 80.91 | -1.60% | 95,096 |
| Oct 20, 2025 | 88.90 | 88.90 | 87.30 | 87.60 | 82.23 | 0.46% | 39,602 |