Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh · Delayed Price · Currency is BDT 83.80
-0.30 (-0.36%)
At close: Nov 2, 2025
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 83.80 | 84.00 | 82.20 | 82.50 | 82.50 | -1.55% | 50,681 |
| Nov 2, 2025 | 84.00 | 84.60 | 83.70 | 83.80 | 83.80 | -0.36% | 38,647 |
| Oct 30, 2025 | 84.90 | 84.90 | 83.80 | 84.10 | 84.10 | 0.36% | 24,801 |
| Oct 29, 2025 | 83.70 | 84.10 | 83.30 | 83.80 | 83.80 | 0.12% | 41,161 |
| Oct 28, 2025 | 83.70 | 84.50 | 83.60 | 83.70 | 83.70 | -0.24% | 45,266 |
| Oct 27, 2025 | 85.40 | 85.40 | 83.50 | 83.90 | 83.90 | -0.71% | 31,903 |
| Oct 26, 2025 | 85.80 | 85.80 | 84.00 | 84.50 | 84.50 | -0.71% | 26,749 |
| Oct 23, 2025 | 84.20 | 86.90 | 84.20 | 85.10 | 85.10 | - | 108,046 |
| Oct 22, 2025 | 87.00 | 87.00 | 84.90 | 85.10 | 85.10 | -1.28% | 72,411 |
| Oct 21, 2025 | 87.10 | 87.90 | 86.00 | 86.20 | 86.20 | -1.60% | 95,096 |
| Oct 20, 2025 | 88.90 | 88.90 | 87.30 | 87.60 | 87.60 | 0.46% | 39,602 |
| Oct 19, 2025 | 86.60 | 90.00 | 86.10 | 87.20 | 87.20 | 3.93% | 238,612 |
| Oct 16, 2025 | 88.80 | 88.80 | 82.10 | 83.90 | 83.90 | -0.36% | 38,526 |
| Oct 15, 2025 | 84.40 | 86.00 | 84.00 | 84.20 | 84.20 | -1.29% | 6,938 |
| Oct 14, 2025 | 86.40 | 87.00 | 85.00 | 85.30 | 85.30 | -0.93% | 51,821 |
| Oct 13, 2025 | 86.20 | 87.10 | 85.80 | 86.10 | 86.10 | -0.12% | 28,018 |
| Oct 12, 2025 | 86.50 | 87.50 | 86.00 | 86.20 | 86.20 | -0.23% | 19,146 |
| 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 |