BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 70.00
+0.30 (0.43%)
At close: Jan 22, 2026
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 62.80 | 63.50 | 62.50 | 62.80 | 62.80 | -0.48% | 34,492 |
| Dec 15, 2025 | 63.10 | 64.50 | 63.00 | 63.10 | 63.10 | -0.32% | 15,848 |
| Dec 14, 2025 | 64.80 | 64.80 | 63.00 | 63.30 | 63.30 | -0.78% | 10,843 |
| Dec 11, 2025 | 63.70 | 65.00 | 63.50 | 63.80 | 63.80 | 0.16% | 13,948 |
| Dec 10, 2025 | 63.70 | 64.40 | 63.70 | 63.70 | 63.70 | -0.47% | 40,193 |
| Dec 9, 2025 | 64.00 | 64.40 | 63.10 | 64.00 | 64.00 | 1.43% | 23,947 |
| Dec 8, 2025 | 63.70 | 63.70 | 62.70 | 63.10 | 63.10 | - | 39,151 |
| Dec 7, 2025 | 60.20 | 64.00 | 60.20 | 63.10 | 63.10 | -0.63% | 33,325 |
| Dec 4, 2025 | 63.60 | 63.90 | 63.20 | 63.50 | 63.50 | -0.47% | 45,744 |
| Dec 3, 2025 | 63.80 | 64.20 | 63.40 | 63.80 | 63.80 | - | 40,118 |
| Dec 2, 2025 | 63.80 | 64.20 | 63.30 | 63.80 | 63.80 | -0.16% | 26,036 |
| Dec 1, 2025 | 63.90 | 64.80 | 63.10 | 63.90 | 63.90 | -0.62% | 80,149 |
| Nov 30, 2025 | 65.00 | 65.00 | 64.30 | 64.30 | 64.30 | -0.31% | 26,723 |
| Nov 27, 2025 | 64.30 | 64.70 | 64.00 | 64.50 | 64.50 | 0.78% | 45,943 |
| Nov 26, 2025 | 64.00 | 64.10 | 63.00 | 64.00 | 64.00 | 0.31% | 105,528 |
| Nov 25, 2025 | 63.80 | 65.00 | 63.50 | 63.80 | 63.80 | -0.31% | 108,107 |
| Nov 24, 2025 | 64.40 | 64.40 | 62.70 | 64.00 | 64.00 | 2.07% | 172,590 |
| Nov 23, 2025 | 57.90 | 62.90 | 57.90 | 62.70 | 62.70 | 0.80% | 76,221 |
| Nov 20, 2025 | 61.90 | 62.70 | 61.90 | 62.20 | 62.20 | 0.65% | 208,316 |
| Nov 19, 2025 | 61.00 | 62.10 | 60.60 | 61.80 | 61.80 | 1.31% | 72,368 |
| Nov 18, 2025 | 60.00 | 61.40 | 59.80 | 61.00 | 61.00 | 1.67% | 226,382 |
| Nov 17, 2025 | 59.50 | 60.40 | 58.30 | 60.00 | 60.00 | 0.84% | 116,331 |
| Nov 16, 2025 | 55.00 | 60.00 | 55.00 | 59.50 | 59.50 | 2.23% | 187,563 |
| Nov 13, 2025 | 60.40 | 60.40 | 57.50 | 58.20 | 58.20 | -3.48% | 477,227 |
| Nov 12, 2025 | 60.00 | 61.80 | 60.00 | 60.30 | 60.30 | -0.17% | 215,640 |
| Nov 11, 2025 | 62.80 | 64.00 | 60.00 | 60.40 | 60.40 | -8.35% | 336,028 |