BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 68.70
-0.90 (-1.29%)
At close: Sep 3, 2025
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 69.60 | 70.10 | 68.50 | 68.70 | 68.70 | -1.29% | 121,805 |
| Sep 2, 2025 | 70.00 | 70.20 | 69.00 | 69.60 | 69.60 | 0.29% | 258,081 |
| Sep 1, 2025 | 69.50 | 70.20 | 69.10 | 69.40 | 69.40 | -0.43% | 343,737 |
| Aug 31, 2025 | 70.00 | 70.00 | 68.50 | 69.70 | 69.70 | 0.58% | 217,695 |
| Aug 28, 2025 | 70.00 | 70.00 | 68.90 | 69.30 | 69.30 | -0.57% | 101,060 |
| Aug 27, 2025 | 68.50 | 70.00 | 68.50 | 69.70 | 69.70 | 1.60% | 216,553 |
| Aug 26, 2025 | 69.20 | 70.50 | 68.30 | 68.60 | 68.60 | -0.44% | 226,124 |
| Aug 25, 2025 | 68.20 | 69.30 | 68.00 | 68.90 | 68.90 | 1.03% | 236,437 |
| Aug 24, 2025 | 68.90 | 68.90 | 66.60 | 68.20 | 68.20 | 0.44% | 186,731 |
| Aug 21, 2025 | 66.00 | 68.30 | 66.00 | 67.90 | 67.90 | -0.29% | 80,547 |
| Aug 20, 2025 | 69.00 | 69.00 | 67.30 | 68.10 | 68.10 | -0.58% | 152,948 |
| Aug 19, 2025 | 67.60 | 68.70 | 67.00 | 68.50 | 68.50 | 1.63% | 247,619 |
| Aug 18, 2025 | 65.80 | 67.80 | 65.20 | 67.40 | 67.40 | 3.69% | 225,349 |
| Aug 17, 2025 | 63.70 | 65.10 | 63.60 | 65.00 | 65.00 | 0.31% | 107,282 |
| Aug 14, 2025 | 66.00 | 66.00 | 64.50 | 64.80 | 64.80 | -1.07% | 62,345 |
| Aug 13, 2025 | 64.20 | 66.00 | 63.20 | 65.50 | 65.50 | 2.18% | 107,329 |
| Aug 12, 2025 | 65.80 | 65.90 | 63.80 | 64.10 | 64.10 | -0.77% | 91,808 |
| Aug 11, 2025 | 65.00 | 66.00 | 64.20 | 64.60 | 64.60 | -1.22% | 50,997 |
| Aug 10, 2025 | 65.50 | 66.50 | 64.50 | 65.40 | 65.40 | -0.15% | 135,053 |
| Aug 7, 2025 | 66.80 | 67.80 | 65.10 | 65.50 | 65.50 | -2.96% | 92,914 |
| Aug 6, 2025 | 68.30 | 69.60 | 66.60 | 67.50 | 67.50 | -1.03% | 70,247 |
| Aug 4, 2025 | 70.00 | 70.00 | 67.60 | 68.20 | 68.20 | -1.73% | 152,894 |
| Aug 3, 2025 | 66.00 | 69.80 | 66.00 | 69.40 | 69.40 | 5.31% | 386,735 |
| Jul 31, 2025 | 64.50 | 66.00 | 64.00 | 65.90 | 65.90 | 2.33% | 509,127 |
| Jul 30, 2025 | 63.40 | 64.70 | 63.00 | 64.40 | 64.40 | 0.78% | 90,245 |
| Jul 29, 2025 | 64.00 | 64.60 | 63.50 | 63.90 | 63.90 | -0.47% | 131,167 |
| Jul 28, 2025 | 64.30 | 64.50 | 63.00 | 64.20 | 64.20 | -0.16% | 131,035 |
| Jul 27, 2025 | 62.50 | 64.70 | 62.50 | 64.30 | 64.30 | 1.42% | 242,762 |
| Jul 24, 2025 | 64.20 | 64.20 | 63.00 | 63.40 | 63.40 | -1.25% | 128,596 |
| Jul 23, 2025 | 63.50 | 65.20 | 62.80 | 64.20 | 64.20 | 1.10% | 261,112 |
| Jul 22, 2025 | 61.00 | 64.50 | 60.60 | 63.50 | 63.50 | 3.59% | 304,173 |
| Jul 21, 2025 | 60.20 | 62.60 | 60.10 | 61.30 | 61.30 | 2.17% | 288,722 |
| Jul 20, 2025 | 59.50 | 61.20 | 59.30 | 60.00 | 60.00 | - | 270,565 |
| Jul 17, 2025 | 58.50 | 60.50 | 58.50 | 60.00 | 60.00 | 2.56% | 228,289 |
| Jul 16, 2025 | 58.10 | 58.90 | 57.80 | 58.50 | 58.50 | 0.34% | 47,721 |
| Jul 15, 2025 | 58.30 | 58.70 | 58.00 | 58.30 | 58.30 | -0.68% | 113,082 |
| Jul 14, 2025 | 58.40 | 59.50 | 58.40 | 58.70 | 58.70 | -0.84% | 77,572 |
| Jul 13, 2025 | 59.00 | 59.90 | 57.90 | 59.20 | 59.20 | 0.34% | 84,107 |
| Jul 10, 2025 | 59.20 | 59.80 | 58.90 | 59.00 | 59.00 | -0.34% | 120,840 |
| Jul 9, 2025 | 58.00 | 59.50 | 57.80 | 59.20 | 59.20 | 2.25% | 77,606 |
| Jul 8, 2025 | 57.50 | 58.40 | 56.70 | 57.90 | 57.90 | 0.70% | 74,693 |
| Jul 7, 2025 | 55.20 | 58.00 | 55.20 | 57.50 | 57.50 | 2.13% | 79,065 |
| Jul 3, 2025 | 55.50 | 56.60 | 55.40 | 56.30 | 56.30 | 0.72% | 68,680 |
| Jul 2, 2025 | 55.00 | 56.00 | 54.50 | 55.90 | 55.90 | 0.18% | 93,360 |
| Jun 30, 2025 | 55.00 | 55.90 | 54.20 | 55.80 | 55.80 | 1.45% | 213,143 |
| Jun 29, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 282,762 |
| Jun 26, 2025 | 52.30 | 53.40 | 52.30 | 53.00 | 53.00 | 1.34% | 58,757 |
| Jun 25, 2025 | 52.10 | 52.40 | 52.00 | 52.30 | 52.30 | 0.77% | 26,305 |
| Jun 24, 2025 | 51.60 | 52.00 | 51.60 | 51.90 | 51.90 | 0.97% | 26,129 |
| Jun 23, 2025 | 52.10 | 52.10 | 50.70 | 51.40 | 51.40 | 0.39% | 25,778 |