BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 65.50
-2.00 (-2.96%)
At close: Aug 7, 2025
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 51.30 | 52.10 | 51.00 | 51.20 | 51.20 | -1.92% | 24,710 |
| Jun 19, 2025 | 52.30 | 52.30 | 52.00 | 52.20 | 52.20 | - | 11,194 |
| Jun 18, 2025 | 52.00 | 52.40 | 51.90 | 52.20 | 52.20 | 0.38% | 11,088 |
| Jun 17, 2025 | 52.00 | 52.40 | 51.90 | 52.00 | 52.00 | -0.76% | 11,191 |
| Jun 16, 2025 | 52.90 | 52.90 | 52.00 | 52.40 | 52.40 | 0.96% | 9,556 |
| Jun 15, 2025 | 51.20 | 52.30 | 50.00 | 51.90 | 51.90 | -0.95% | 9,065 |
| Jun 4, 2025 | 52.20 | 52.50 | 52.00 | 52.40 | 52.40 | 0.96% | 10,246 |
| Jun 3, 2025 | 52.60 | 52.60 | 51.70 | 51.90 | 51.90 | -0.76% | 10,583 |
| Jun 2, 2025 | 51.80 | 52.60 | 51.50 | 52.30 | 52.30 | 0.97% | 21,707 |
| Jun 1, 2025 | 51.80 | 52.20 | 51.30 | 51.80 | 51.80 | 0.97% | 23,648 |
| May 29, 2025 | 51.00 | 51.50 | 51.00 | 51.30 | 51.30 | 0.20% | 32,364 |
| May 28, 2025 | 51.40 | 51.80 | 51.00 | 51.20 | 51.20 | -0.58% | 27,823 |
| May 27, 2025 | 52.10 | 52.20 | 51.50 | 51.50 | 51.50 | -0.96% | 34,051 |
| May 26, 2025 | 52.00 | 52.40 | 51.90 | 52.00 | 52.00 | - | 10,101 |
| May 25, 2025 | 51.90 | 52.30 | 51.70 | 52.00 | 52.00 | -0.19% | 32,188 |
| May 24, 2025 | 52.10 | 52.30 | 52.00 | 52.10 | 52.10 | -0.19% | 27,860 |
| May 22, 2025 | 52.00 | 52.50 | 52.00 | 52.20 | 52.20 | - | 56,766 |
| May 21, 2025 | 51.50 | 52.40 | 51.50 | 52.20 | 52.20 | 1.36% | 17,019 |
| May 20, 2025 | 51.20 | 51.60 | 51.20 | 51.50 | 51.50 | 0.39% | 26,567 |