BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 66.80
-0.70 (-1.04%)
At close: Nov 3, 2025
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 66.80 | 67.80 | 66.60 | 66.80 | 66.80 | -1.04% | 283,812 |
| Nov 2, 2025 | 68.10 | 68.10 | 67.40 | 67.50 | 67.50 | -0.59% | 280,154 |
| Oct 30, 2025 | 68.50 | 68.50 | 67.70 | 67.90 | 67.90 | -0.15% | 237,080 |
| Oct 29, 2025 | 68.20 | 68.40 | 67.80 | 68.00 | 68.00 | - | 263,208 |
| Oct 28, 2025 | 67.50 | 68.20 | 66.90 | 68.00 | 68.00 | 0.89% | 417,394 |
| Oct 27, 2025 | 67.20 | 68.30 | 67.20 | 67.40 | 67.40 | -0.88% | 248,546 |
| Oct 26, 2025 | 69.80 | 69.80 | 67.90 | 68.00 | 68.00 | -0.58% | 215,610 |
| Oct 23, 2025 | 69.10 | 69.10 | 68.00 | 68.40 | 68.40 | 0.44% | 289,556 |
| Oct 22, 2025 | 68.60 | 69.00 | 67.50 | 68.10 | 68.10 | -0.58% | 204,004 |
| Oct 21, 2025 | 69.90 | 70.30 | 68.00 | 68.50 | 68.50 | -2.56% | 604,104 |
| Oct 20, 2025 | 72.30 | 72.30 | 69.20 | 70.30 | 70.30 | 0.43% | 139,365 |
| Oct 19, 2025 | 68.90 | 76.00 | 68.90 | 70.00 | 70.00 | 8.70% | 2,017,273 |
| Oct 16, 2025 | 63.90 | 67.40 | 62.40 | 64.40 | 64.40 | 4.21% | 80,498 |
| Oct 15, 2025 | 65.00 | 65.00 | 60.00 | 61.80 | 61.80 | -4.92% | 14,826 |
| Oct 14, 2025 | 66.30 | 67.00 | 65.00 | 65.00 | 65.00 | -0.91% | 57,750 |
| Oct 13, 2025 | 65.50 | 66.10 | 65.20 | 65.60 | 65.60 | 0.15% | 18,973 |
| Oct 12, 2025 | 66.70 | 66.70 | 65.30 | 65.50 | 65.50 | - | 22,411 |
| Oct 9, 2025 | 65.40 | 67.00 | 65.00 | 65.50 | 65.50 | 0.15% | 80,768 |
| Oct 8, 2025 | 66.00 | 66.30 | 64.80 | 65.40 | 65.40 | -0.46% | 181,037 |
| Oct 7, 2025 | 65.20 | 66.00 | 65.00 | 65.70 | 65.70 | 1.39% | 122,102 |
| Oct 6, 2025 | 67.00 | 67.00 | 63.00 | 64.80 | 64.80 | -3.43% | 169,114 |
| Oct 5, 2025 | 68.00 | 68.00 | 66.80 | 67.10 | 67.10 | 0.45% | 19,633 |
| Sep 30, 2025 | 66.60 | 67.50 | 66.60 | 66.80 | 66.80 | 0.30% | 28,746 |
| Sep 29, 2025 | 66.50 | 67.50 | 66.20 | 66.60 | 66.60 | 0.30% | 23,384 |
| Sep 28, 2025 | 66.10 | 66.70 | 65.60 | 66.40 | 66.40 | 0.15% | 22,978 |
| Sep 25, 2025 | 65.10 | 66.50 | 65.10 | 66.30 | 66.30 | 1.38% | 35,765 |
| Sep 24, 2025 | 65.10 | 65.50 | 65.00 | 65.40 | 65.40 | 0.46% | 48,531 |
| Sep 23, 2025 | 65.00 | 65.10 | 64.70 | 65.10 | 65.10 | 0.62% | 14,928 |
| Sep 22, 2025 | 65.00 | 65.80 | 64.30 | 64.70 | 64.70 | -0.92% | 26,898 |
| Sep 21, 2025 | 67.00 | 67.00 | 65.00 | 65.30 | 65.30 | -1.51% | 34,032 |
| Sep 18, 2025 | 66.30 | 66.90 | 66.00 | 66.30 | 66.30 | -0.75% | 73,696 |
| Sep 17, 2025 | 67.00 | 67.00 | 66.00 | 66.80 | 66.80 | - | 106,089 |
| Sep 16, 2025 | 67.00 | 67.00 | 66.00 | 66.80 | 66.80 | 0.30% | 13,607 |
| Sep 15, 2025 | 66.00 | 67.00 | 65.60 | 66.60 | 66.60 | 0.91% | 17,835 |
| Sep 14, 2025 | 66.00 | 68.60 | 65.00 | 66.00 | 66.00 | -1.49% | 9,602 |
| Sep 11, 2025 | 66.70 | 68.00 | 66.50 | 67.00 | 67.00 | -0.59% | 45,755 |
| Sep 10, 2025 | 68.50 | 69.40 | 67.00 | 67.40 | 67.40 | -1.46% | 99,638 |
| Sep 9, 2025 | 69.80 | 69.80 | 68.30 | 68.40 | 68.40 | -1.30% | 75,582 |
| Sep 8, 2025 | 69.00 | 69.90 | 68.70 | 69.30 | 69.30 | 0.43% | 168,269 |
| Sep 7, 2025 | 69.50 | 69.50 | 68.60 | 69.00 | 69.00 | -0.29% | 111,495 |
| Sep 4, 2025 | 70.00 | 70.00 | 67.50 | 69.20 | 69.20 | 0.73% | 204,808 |
| 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 |