Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh · Delayed Price · Currency is BDT 96.30
-0.50 (-0.52%)
At close: Sep 24, 2026
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 96.30 | 97.40 | 96.00 | 96.30 | 96.30 | -0.52% | 17,002 |
| Sep 23, 2026 | 96.80 | 97.40 | 95.50 | 96.80 | 96.80 | 0.52% | 66,154 |
| Sep 22, 2026 | 96.30 | 97.10 | 95.90 | 96.30 | 96.30 | -0.41% | 41,947 |
| Sep 21, 2026 | 98.60 | 98.60 | 95.30 | 96.70 | 96.70 | -0.21% | 58,940 |
| Sep 20, 2026 | 97.80 | 97.80 | 95.60 | 96.90 | 96.90 | 0.73% | 64,980 |
| Sep 17, 2026 | 96.00 | 96.90 | 95.10 | 96.20 | 96.20 | 0.31% | 33,004 |
| Sep 16, 2026 | 97.80 | 98.00 | 95.30 | 95.90 | 95.90 | -0.62% | 45,504 |
| Sep 15, 2026 | 94.50 | 96.60 | 94.50 | 96.50 | 96.50 | 2.66% | 28,305 |
| Sep 14, 2026 | 96.10 | 96.10 | 93.70 | 94.00 | 94.00 | -2.19% | 79,517 |
| Sep 13, 2026 | 98.10 | 98.10 | 95.70 | 96.10 | 96.10 | -1.03% | 73,164 |
| Sep 10, 2026 | 98.00 | 98.00 | 96.30 | 97.10 | 97.10 | 0.62% | 56,079 |
| Sep 9, 2026 | 96.70 | 97.30 | 95.00 | 96.50 | 96.50 | 0.42% | 52,553 |
| Sep 8, 2026 | 97.00 | 99.00 | 95.60 | 96.10 | 96.10 | -0.31% | 74,427 |
| Sep 7, 2026 | 96.40 | 97.60 | 93.20 | 96.40 | 96.40 | -0.62% | 107,363 |
| Sep 6, 2026 | 98.60 | 98.90 | 96.90 | 97.00 | 97.00 | -2.02% | 71,935 |
| Sep 3, 2026 | 99.00 | 100.60 | 98.60 | 99.00 | 99.00 | -0.30% | 53,137 |
| Sep 2, 2026 | 94.00 | 100.90 | 94.00 | 99.30 | 99.30 | -0.30% | 31,743 |
| Sep 1, 2026 | 99.60 | 100.60 | 99.00 | 99.60 | 99.60 | 0.50% | 54,438 |
| Aug 31, 2026 | 99.10 | 99.80 | 98.70 | 99.10 | 99.10 | 0.30% | 63,649 |
| Aug 30, 2026 | 100.90 | 100.90 | 98.50 | 98.80 | 98.80 | -1.20% | 60,549 |
| Aug 27, 2026 | 100.00 | 100.60 | 98.80 | 100.00 | 100.00 | 0.20% | 122,283 |
| Aug 25, 2026 | 99.80 | 101.70 | 99.10 | 99.80 | 99.80 | -0.30% | 102,459 |
| Aug 24, 2026 | 101.10 | 101.70 | 99.60 | 100.10 | 100.10 | -0.50% | 248,318 |
| Aug 23, 2026 | 99.70 | 101.30 | 98.90 | 100.60 | 100.60 | 1.82% | 218,167 |
| Aug 20, 2026 | 97.10 | 99.50 | 97.10 | 98.80 | 98.80 | 1.75% | 67,381 |
| Aug 19, 2026 | 97.10 | 98.00 | 96.00 | 97.10 | 97.10 | -0.41% | 71,472 |
| Aug 18, 2026 | 97.50 | 99.70 | 97.20 | 97.50 | 97.50 | -0.71% | 55,552 |
| Aug 17, 2026 | 98.20 | 100.00 | 97.10 | 98.20 | 98.20 | -0.81% | 66,670 |
| Aug 16, 2026 | 100.00 | 100.50 | 98.20 | 99.00 | 99.00 | -0.60% | 77,029 |
| Aug 13, 2026 | 99.60 | 100.80 | 99.00 | 99.60 | 99.60 | -0.20% | 69,410 |
| Aug 12, 2026 | 99.80 | 102.40 | 99.10 | 99.80 | 99.80 | -1.29% | 128,723 |
| Aug 11, 2026 | 101.10 | 101.70 | 98.60 | 101.10 | 101.10 | 2.43% | 237,258 |
| Aug 10, 2026 | 98.70 | 99.70 | 96.80 | 98.70 | 98.70 | 1.33% | 107,578 |
| Aug 9, 2026 | 103.40 | 111.50 | 94.60 | 97.40 | 97.40 | -3.94% | 630,995 |
| Aug 6, 2026 | 103.30 | 103.30 | 101.10 | 101.40 | 101.40 | 0.20% | 82,501 |
| Aug 4, 2026 | 103.50 | 104.00 | 100.50 | 101.20 | 101.20 | -2.03% | 219,901 |
| Aug 3, 2026 | 103.30 | 105.00 | 103.00 | 103.30 | 103.30 | -0.96% | 108,821 |
| Aug 2, 2026 | 106.80 | 107.80 | 103.60 | 104.30 | 104.30 | -0.57% | 248,129 |
| Jul 30, 2026 | 103.90 | 105.50 | 102.30 | 104.90 | 104.90 | 0.96% | 201,218 |
| Jul 29, 2026 | 106.00 | 106.90 | 103.60 | 103.90 | 103.90 | -1.61% | 252,529 |
| Jul 28, 2026 | 103.00 | 106.90 | 102.60 | 105.60 | 105.60 | 2.52% | 591,011 |
| Jul 27, 2026 | 103.00 | 103.30 | 101.20 | 103.00 | 103.00 | 2.49% | 214,085 |
| Jul 26, 2026 | 103.00 | 103.80 | 100.00 | 100.50 | 100.50 | -1.76% | 181,605 |
| Jul 23, 2026 | 104.30 | 105.90 | 102.00 | 102.30 | 102.30 | -1.92% | 144,123 |
| Jul 22, 2026 | 107.40 | 107.40 | 104.20 | 104.30 | 104.30 | -2.34% | 349,341 |
| Jul 21, 2026 | 106.10 | 108.90 | 105.90 | 106.80 | 106.80 | 0.75% | 222,867 |
| Jul 20, 2026 | 106.80 | 108.40 | 104.00 | 106.00 | 106.00 | -0.47% | 312,249 |
| Jul 19, 2026 | 109.00 | 110.80 | 105.10 | 106.50 | 106.50 | -2.65% | 790,928 |
| Jul 16, 2026 | 113.30 | 113.30 | 109.30 | 109.40 | 109.40 | -3.36% | 664,121 |
| Jul 15, 2026 | 108.10 | 115.00 | 108.10 | 113.20 | 113.20 | 5.11% | 1,823,496 |