Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh · Delayed Price · Currency is BDT 100.50
-1.80 (-1.76%)
At close: Jul 26, 2026
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 107.70 | 109.40 | 105.70 | 107.70 | 107.70 | 0.75% | 1,275,642 |
| Jul 13, 2026 | 106.90 | 109.20 | 106.00 | 106.90 | 106.90 | 1.52% | 699,763 |
| Jul 12, 2026 | 106.00 | 106.50 | 104.40 | 105.30 | 105.30 | 0.77% | 387,526 |
| Jul 9, 2026 | 104.50 | 107.00 | 103.70 | 104.50 | 104.50 | 0.97% | 387,116 |
| Jul 8, 2026 | 103.80 | 107.80 | 103.00 | 103.50 | 103.50 | 0.29% | 273,814 |
| Jul 7, 2026 | 105.80 | 106.70 | 102.80 | 103.20 | 103.20 | -2.46% | 321,696 |
| Jul 6, 2026 | 105.80 | 110.40 | 105.50 | 105.80 | 105.80 | -3.11% | 334,256 |
| Jul 5, 2026 | 107.50 | 113.30 | 103.40 | 109.20 | 109.20 | 1.68% | 688,549 |
| Jul 2, 2026 | 107.00 | 110.90 | 105.50 | 107.40 | 107.40 | 1.70% | 546,302 |
| Jun 30, 2026 | 105.60 | 105.60 | 96.50 | 105.60 | 105.60 | 10.00% | 1,179,472 |
| Jun 29, 2026 | 96.00 | 97.00 | 95.10 | 96.00 | 96.00 | -0.83% | 54,134 |
| Jun 28, 2026 | 95.70 | 97.40 | 95.50 | 96.80 | 96.80 | 1.15% | 200,491 |
| Jun 25, 2026 | 93.90 | 95.90 | 93.90 | 95.70 | 95.70 | 1.92% | 113,470 |
| Jun 24, 2026 | 93.90 | 94.00 | 91.60 | 93.90 | 93.90 | 1.84% | 150,110 |
| Jun 23, 2026 | 92.20 | 92.50 | 91.00 | 92.20 | 92.20 | 0.55% | 18,025 |
| Jun 22, 2026 | 92.50 | 93.70 | 90.90 | 91.70 | 91.70 | -1.82% | 53,387 |
| Jun 21, 2026 | 93.80 | 94.10 | 92.80 | 93.40 | 93.40 | -0.32% | 34,316 |
| Jun 18, 2026 | 93.50 | 94.00 | 92.10 | 93.70 | 93.70 | 0.86% | 71,704 |
| Jun 17, 2026 | 91.50 | 93.00 | 91.30 | 92.90 | 92.90 | 0.11% | 76,041 |
| Jun 16, 2026 | 92.80 | 93.70 | 91.70 | 92.80 | 92.80 | - | 124,381 |
| Jun 15, 2026 | 91.20 | 93.10 | 91.20 | 92.80 | 92.80 | 1.98% | 132,645 |
| Jun 14, 2026 | 89.90 | 91.30 | 88.50 | 91.00 | 91.00 | 1.22% | 50,320 |
| Jun 11, 2026 | 91.30 | 91.30 | 89.60 | 89.90 | 89.90 | -0.77% | 31,023 |
| Jun 10, 2026 | 90.60 | 91.60 | 88.00 | 90.60 | 90.60 | -0.11% | 26,488 |
| Jun 9, 2026 | 90.70 | 91.00 | 89.00 | 90.70 | 90.70 | - | 43,790 |
| Jun 8, 2026 | 90.70 | 92.40 | 90.30 | 90.70 | 90.70 | -1.52% | 51,689 |
| Jun 7, 2026 | 92.40 | 93.80 | 91.80 | 92.10 | 92.10 | - | 100,517 |
| Jun 4, 2026 | 92.10 | 92.80 | 90.20 | 92.10 | 92.10 | -0.22% | 75,375 |
| Jun 3, 2026 | 92.30 | 94.40 | 88.10 | 92.30 | 92.30 | 3.71% | 274,363 |
| Jun 2, 2026 | 89.00 | 89.20 | 87.90 | 89.00 | 89.00 | 0.68% | 62,217 |
| Jun 1, 2026 | 88.40 | 88.80 | 87.30 | 88.40 | 88.40 | 1.03% | 48,300 |
| May 24, 2026 | 87.20 | 87.90 | 87.20 | 87.50 | 87.50 | 0.46% | 37,559 |
| May 23, 2026 | 87.50 | 87.50 | 86.40 | 87.10 | 87.10 | 0.93% | 32,244 |
| May 21, 2026 | 86.30 | 86.40 | 85.40 | 86.30 | 86.30 | 0.47% | 27,658 |
| May 20, 2026 | 85.90 | 86.10 | 85.00 | 85.90 | 85.90 | 0.82% | 55,389 |
| May 19, 2026 | 86.30 | 86.30 | 85.10 | 85.20 | 85.20 | - | 10,929 |
| May 18, 2026 | 85.20 | 86.00 | 85.00 | 85.20 | 85.20 | - | 7,136 |
| May 17, 2026 | 85.00 | 86.80 | 84.10 | 85.20 | 85.20 | 0.24% | 104,572 |
| May 14, 2026 | 85.50 | 86.40 | 84.50 | 85.00 | 85.00 | -0.58% | 44,399 |
| May 13, 2026 | 85.50 | 86.00 | 84.60 | 85.50 | 85.50 | 1.06% | 29,356 |
| May 12, 2026 | 84.60 | 85.70 | 84.50 | 84.60 | 84.60 | -0.70% | 27,577 |
| May 11, 2026 | 85.20 | 85.70 | 84.20 | 85.20 | 85.20 | 1.31% | 12,160 |
| May 10, 2026 | 85.60 | 85.60 | 84.00 | 84.10 | 84.10 | -0.59% | 21,850 |