Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh · Delayed Price · Currency is BDT 86.10
-0.10 (-0.12%)
At close: Oct 13, 2025
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 87.70 | 88.80 | 86.10 | 86.40 | 86.40 | -1.48% | 21,627 |
| Oct 8, 2025 | 88.50 | 88.50 | 87.50 | 87.70 | 87.70 | -0.90% | 22,432 |
| Oct 7, 2025 | 87.00 | 89.00 | 87.00 | 88.50 | 88.50 | 1.61% | 57,756 |
| Oct 6, 2025 | 87.60 | 88.60 | 87.00 | 87.10 | 87.10 | -0.11% | 14,676 |
| Oct 5, 2025 | 88.00 | 88.80 | 87.00 | 87.20 | 87.20 | -0.23% | 10,357 |
| Sep 30, 2025 | 88.90 | 88.90 | 87.00 | 87.40 | 87.40 | -0.46% | 16,715 |
| Sep 29, 2025 | 87.00 | 88.70 | 86.90 | 87.80 | 87.80 | - | 21,764 |
| Sep 28, 2025 | 88.30 | 88.40 | 87.60 | 87.80 | 87.80 | -0.11% | 40,846 |
| Sep 25, 2025 | 87.10 | 88.40 | 87.10 | 87.90 | 87.90 | 1.38% | 26,124 |
| Sep 24, 2025 | 86.20 | 88.00 | 85.40 | 86.70 | 86.70 | -0.34% | 25,372 |
| Sep 23, 2025 | 85.50 | 87.20 | 85.00 | 87.00 | 87.00 | 1.75% | 18,760 |
| Sep 22, 2025 | 86.00 | 86.80 | 85.00 | 85.50 | 85.50 | -2.06% | 19,144 |
| Sep 21, 2025 | 87.50 | 88.30 | 86.90 | 87.30 | 87.30 | -0.23% | 48,368 |
| Sep 18, 2025 | 89.00 | 89.00 | 87.40 | 87.50 | 87.50 | -0.68% | 27,980 |
| Sep 17, 2025 | 86.70 | 88.70 | 85.40 | 88.10 | 88.10 | 1.15% | 24,637 |
| Sep 16, 2025 | 87.70 | 87.70 | 86.70 | 87.10 | 87.10 | 0.35% | 29,317 |
| Sep 15, 2025 | 86.70 | 87.20 | 86.00 | 86.80 | 86.80 | 0.12% | 29,494 |
| Sep 14, 2025 | 88.00 | 89.00 | 86.50 | 86.70 | 86.70 | -1.48% | 28,374 |
| Sep 11, 2025 | 87.90 | 89.00 | 87.70 | 88.00 | 88.00 | -0.90% | 59,195 |
| Sep 10, 2025 | 86.10 | 90.40 | 86.00 | 88.80 | 88.80 | 0.68% | 73,100 |
| Sep 9, 2025 | 89.50 | 91.50 | 88.00 | 88.20 | 88.20 | -1.01% | 61,124 |
| Sep 8, 2025 | 90.10 | 91.90 | 89.00 | 89.10 | 89.10 | -0.67% | 116,236 |
| Sep 7, 2025 | 89.70 | 91.00 | 89.50 | 89.70 | 89.70 | 0.56% | 90,369 |
| Sep 4, 2025 | 90.40 | 91.10 | 89.00 | 89.20 | 89.20 | -1.65% | 77,872 |
| Sep 3, 2025 | 91.00 | 91.70 | 90.00 | 90.70 | 90.70 | 0.67% | 58,115 |
| Sep 2, 2025 | 90.40 | 91.30 | 89.30 | 90.10 | 90.10 | -0.33% | 114,538 |
| Sep 1, 2025 | 90.10 | 91.40 | 89.50 | 90.40 | 90.40 | 0.44% | 58,900 |
| Aug 31, 2025 | 91.50 | 91.50 | 89.20 | 90.00 | 90.00 | 0.78% | 53,125 |
| Aug 28, 2025 | 90.80 | 91.50 | 88.20 | 89.30 | 89.30 | -0.33% | 73,856 |
| Aug 27, 2025 | 90.20 | 90.70 | 88.50 | 89.60 | 89.60 | -0.67% | 107,100 |
| Aug 26, 2025 | 92.00 | 94.40 | 89.00 | 90.20 | 90.20 | -0.88% | 113,743 |
| Aug 25, 2025 | 89.20 | 91.40 | 88.90 | 91.00 | 91.00 | 2.02% | 221,149 |
| Aug 24, 2025 | 86.60 | 89.50 | 86.60 | 89.20 | 89.20 | 1.59% | 82,773 |
| Aug 21, 2025 | 88.70 | 89.20 | 87.50 | 87.80 | 87.80 | -0.45% | 73,940 |
| Aug 20, 2025 | 89.50 | 91.50 | 88.00 | 88.20 | 88.20 | -1.67% | 109,715 |
| Aug 19, 2025 | 89.50 | 90.00 | 87.70 | 89.70 | 89.70 | 1.24% | 131,095 |
| Aug 18, 2025 | 87.30 | 89.80 | 87.10 | 88.60 | 88.60 | 2.07% | 99,028 |
| Aug 17, 2025 | 86.20 | 87.10 | 85.50 | 86.80 | 86.80 | 0.70% | 57,908 |
| Aug 14, 2025 | 88.70 | 88.70 | 86.00 | 86.20 | 86.20 | -0.58% | 65,373 |
| Aug 13, 2025 | 85.40 | 87.80 | 84.90 | 86.70 | 86.70 | 1.64% | 80,815 |
| Aug 12, 2025 | 86.10 | 87.80 | 85.10 | 85.30 | 85.30 | -1.50% | 84,105 |
| Aug 11, 2025 | 87.00 | 89.00 | 86.10 | 86.60 | 86.60 | -0.69% | 64,573 |
| Aug 10, 2025 | 90.90 | 90.90 | 86.80 | 87.20 | 87.20 | -3.86% | 225,309 |
| Aug 7, 2025 | 92.60 | 93.00 | 90.00 | 90.70 | 90.70 | -0.55% | 182,362 |
| Aug 6, 2025 | 92.90 | 94.60 | 90.00 | 91.20 | 91.20 | -1.83% | 277,150 |
| Aug 4, 2025 | 92.90 | 96.80 | 91.20 | 92.90 | 92.90 | 1.86% | 353,613 |
| Aug 3, 2025 | 83.90 | 91.90 | 83.90 | 91.20 | 91.20 | 9.09% | 544,711 |
| Jul 31, 2025 | 82.50 | 83.80 | 82.30 | 83.60 | 83.60 | 2.45% | 103,775 |
| Jul 30, 2025 | 81.70 | 82.40 | 80.80 | 81.60 | 81.60 | -0.12% | 44,914 |
| Jul 29, 2025 | 82.20 | 83.30 | 81.60 | 81.70 | 81.70 | -0.85% | 24,350 |