BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 69.50
+0.70 (1.02%)
At close: Mar 4, 2026
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 69.50 | 71.00 | 68.30 | 69.50 | 69.50 | 1.02% | 155,453 |
| Mar 3, 2026 | 68.80 | 72.60 | 68.20 | 68.80 | 68.80 | -5.62% | 277,214 |
| Mar 2, 2026 | 72.60 | 74.00 | 72.60 | 72.90 | 72.90 | 0.41% | 93,776 |
| Mar 1, 2026 | 72.80 | 73.50 | 70.10 | 72.60 | 72.60 | -1.89% | 77,164 |
| Feb 26, 2026 | 74.00 | 74.90 | 72.80 | 74.00 | 74.00 | 1.51% | 343,724 |
| Feb 25, 2026 | 72.90 | 74.00 | 72.50 | 72.90 | 72.90 | -1.22% | 181,640 |
| Feb 24, 2026 | 73.80 | 75.70 | 73.20 | 73.80 | 73.80 | -0.40% | 206,609 |
| Feb 23, 2026 | 74.10 | 74.70 | 73.40 | 74.10 | 74.10 | 0.95% | 143,360 |
| Feb 22, 2026 | 73.30 | 73.90 | 72.60 | 73.40 | 73.40 | 0.82% | 73,927 |
| Feb 19, 2026 | 72.80 | 74.20 | 72.50 | 72.80 | 72.80 | -1.89% | 201,916 |
| Feb 18, 2026 | 74.20 | 75.30 | 73.00 | 74.20 | 74.20 | -1.33% | 246,778 |
| Feb 17, 2026 | 75.20 | 76.00 | 74.60 | 75.20 | 75.20 | - | 535,281 |
| Feb 16, 2026 | 76.80 | 77.50 | 73.20 | 75.20 | 75.20 | -2.08% | 488,093 |
| Feb 15, 2026 | 77.00 | 77.00 | 74.50 | 76.80 | 76.80 | 4.49% | 664,036 |
| Feb 10, 2026 | 73.50 | 73.90 | 72.80 | 73.50 | 73.50 | 0.96% | 244,605 |
| Feb 9, 2026 | 72.80 | 73.60 | 71.30 | 72.80 | 72.80 | 1.39% | 126,568 |
| Feb 8, 2026 | 71.60 | 72.20 | 71.40 | 71.80 | 71.80 | 0.28% | 63,562 |
| Feb 5, 2026 | 71.60 | 73.10 | 71.40 | 71.60 | 71.60 | -1.78% | 86,719 |
| Feb 3, 2026 | 73.10 | 73.80 | 72.50 | 72.90 | 72.90 | -0.55% | 113,735 |
| Feb 2, 2026 | 74.00 | 74.40 | 72.10 | 73.30 | 73.30 | -0.41% | 163,559 |
| Feb 1, 2026 | 72.50 | 73.90 | 71.80 | 73.60 | 73.60 | 1.80% | 109,355 |
| Jan 29, 2026 | 72.20 | 72.50 | 71.60 | 72.30 | 72.30 | 0.28% | 471,215 |
| Jan 28, 2026 | 69.60 | 72.20 | 69.60 | 72.10 | 72.10 | 1.55% | 300,832 |
| Jan 27, 2026 | 68.90 | 71.30 | 68.60 | 71.00 | 71.00 | 2.45% | 185,671 |
| Jan 26, 2026 | 68.60 | 69.70 | 68.30 | 69.30 | 69.30 | 1.02% | 44,496 |
| Jan 25, 2026 | 70.00 | 70.50 | 68.40 | 68.60 | 68.60 | -2.00% | 831,995 |
| Jan 22, 2026 | 70.00 | 70.20 | 68.80 | 70.00 | 70.00 | 0.43% | 90,792 |
| Jan 21, 2026 | 69.70 | 70.50 | 69.40 | 69.70 | 69.70 | -0.71% | 69,708 |
| Jan 20, 2026 | 70.20 | 70.60 | 69.10 | 70.20 | 70.20 | -0.14% | 149,319 |
| Jan 19, 2026 | 68.60 | 70.80 | 68.30 | 70.30 | 70.30 | 2.78% | 215,508 |
| Jan 18, 2026 | 68.00 | 68.50 | 67.20 | 68.40 | 68.40 | 1.33% | 139,490 |
| Jan 15, 2026 | 67.20 | 67.60 | 67.00 | 67.50 | 67.50 | 0.45% | 44,536 |
| Jan 14, 2026 | 67.20 | 67.50 | 66.50 | 67.20 | 67.20 | -0.15% | 42,707 |
| Jan 13, 2026 | 67.70 | 68.00 | 66.50 | 67.30 | 67.30 | -0.15% | 40,945 |
| Jan 12, 2026 | 67.40 | 67.50 | 66.30 | 67.40 | 67.40 | 0.30% | 58,470 |
| Jan 11, 2026 | 67.30 | 67.40 | 66.00 | 67.20 | 67.20 | - | 75,838 |
| Jan 8, 2026 | 65.90 | 67.60 | 65.90 | 67.20 | 67.20 | 1.97% | 122,544 |
| Jan 7, 2026 | 64.10 | 66.40 | 63.90 | 65.90 | 65.90 | 2.33% | 130,400 |
| Jan 6, 2026 | 64.00 | 64.80 | 64.00 | 64.40 | 64.40 | 0.78% | 48,249 |
| Jan 5, 2026 | 62.90 | 64.30 | 62.90 | 63.90 | 63.90 | -0.31% | 62,063 |
| Jan 4, 2026 | 63.20 | 64.80 | 62.80 | 64.10 | 64.10 | 1.75% | 96,817 |
| Jan 1, 2026 | 63.50 | 63.50 | 62.70 | 63.00 | 63.00 | -0.16% | 21,607 |
| Dec 30, 2025 | 63.10 | 63.50 | 62.70 | 63.10 | 63.10 | - | 10,308 |
| Dec 29, 2025 | 63.10 | 63.30 | 62.70 | 63.10 | 63.10 | -0.32% | 28,368 |
| Dec 28, 2025 | 63.50 | 63.50 | 63.20 | 63.30 | 63.30 | 0.48% | 32,637 |
| Dec 24, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | -0.32% | 88,043 |
| Dec 23, 2025 | 62.70 | 63.40 | 62.70 | 63.20 | 63.20 | 0.48% | 41,243 |
| Dec 22, 2025 | 64.00 | 64.00 | 61.30 | 62.90 | 62.90 | -0.16% | 33,037 |
| Dec 21, 2025 | 62.10 | 63.80 | 61.00 | 63.00 | 63.00 | 0.96% | 18,535 |
| Dec 18, 2025 | 62.80 | 63.00 | 61.50 | 62.40 | 62.40 | -0.64% | 15,788 |