Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh · Delayed Price · Currency is BDT 95.10
+3.00 (3.26%)
At close: Nov 4, 2026
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 94.00 | 95.00 | 91.00 | 92.10 | 92.10 | -1.92% | 129,974 |
| Nov 2, 2026 | 94.20 | 95.90 | 93.80 | 93.90 | 93.90 | -0.42% | 34,806 |
| Nov 1, 2026 | 95.40 | 96.00 | 94.20 | 94.30 | 94.30 | -1.15% | 61,505 |
| Oct 29, 2026 | 96.20 | 96.50 | 95.00 | 95.40 | 95.40 | -1.45% | 54,592 |
| Oct 28, 2026 | 95.10 | 97.10 | 95.10 | 96.80 | 96.80 | 0.83% | 43,850 |
| Oct 27, 2026 | 95.20 | 96.50 | 95.00 | 96.00 | 96.00 | 0.10% | 69,504 |
| Oct 26, 2026 | 94.40 | 96.40 | 94.40 | 95.90 | 95.90 | 1.70% | 48,950 |
| Oct 25, 2026 | 95.60 | 96.50 | 94.00 | 94.30 | 94.30 | -1.36% | 145,541 |
| Oct 19, 2026 | 95.60 | 96.20 | 95.20 | 95.60 | 95.60 | -0.31% | 67,490 |
| Oct 17, 2026 | 99.80 | 99.80 | 95.80 | 95.90 | 95.90 | -0.72% | 76,018 |
| Oct 15, 2026 | 96.60 | 105.00 | 96.20 | 96.60 | 96.60 | -2.72% | 295,038 |
| Oct 14, 2026 | 97.30 | 100.00 | 97.30 | 99.30 | 99.30 | 2.27% | 52,861 |
| Oct 13, 2026 | 96.80 | 98.00 | 96.60 | 97.10 | 97.10 | 0.62% | 63,166 |
| Oct 12, 2026 | 96.50 | 100.90 | 96.10 | 96.50 | 96.50 | -2.72% | 65,005 |
| Oct 11, 2026 | 99.90 | 101.00 | 99.00 | 99.20 | 99.20 | -0.40% | 110,643 |
| Oct 8, 2026 | 99.60 | 103.90 | 99.10 | 99.60 | 99.60 | -1.87% | 184,557 |
| Oct 7, 2026 | 94.40 | 102.80 | 94.10 | 101.50 | 101.50 | 7.86% | 289,843 |
| Oct 6, 2026 | 94.10 | 94.80 | 93.70 | 94.10 | 94.10 | 0.43% | 29,651 |
| Oct 5, 2026 | 93.00 | 94.00 | 92.30 | 93.70 | 93.70 | 1.08% | 39,467 |
| Oct 4, 2026 | 95.30 | 95.30 | 92.50 | 92.70 | 92.70 | -1.49% | 51,643 |
| Oct 1, 2026 | 95.40 | 95.40 | 94.00 | 94.10 | 94.10 | -0.53% | 22,507 |
| Sep 30, 2026 | 94.60 | 95.70 | 94.30 | 94.60 | 94.60 | -0.11% | 42,498 |
| Sep 29, 2026 | 94.70 | 95.80 | 94.10 | 94.70 | 94.70 | -0.32% | 32,761 |
| Sep 28, 2026 | 95.00 | 96.10 | 94.80 | 95.00 | 95.00 | -1.14% | 27,979 |
| Sep 27, 2026 | 96.30 | 96.70 | 95.40 | 96.10 | 96.10 | -0.21% | 27,566 |
| 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 |