BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 94.20
-0.60 (-0.63%)
At close: Aug 13, 2026
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 95.40 | 95.40 | 93.80 | 94.20 | 94.20 | -0.63% | 280,456 |
| Aug 12, 2026 | 96.80 | 97.30 | 94.40 | 94.80 | 94.80 | -1.96% | 399,211 |
| Aug 11, 2026 | 96.70 | 97.30 | 95.40 | 96.70 | 96.70 | 1.47% | 131,942 |
| Aug 10, 2026 | 95.00 | 96.00 | 93.20 | 95.30 | 95.30 | 0.53% | 240,795 |
| Aug 9, 2026 | 95.70 | 97.00 | 94.00 | 94.80 | 94.80 | -1.15% | 199,097 |
| Aug 6, 2026 | 98.00 | 98.80 | 95.40 | 95.90 | 95.90 | -1.54% | 277,907 |
| Aug 4, 2026 | 97.40 | 99.70 | 96.90 | 97.40 | 97.40 | -1.42% | 538,387 |
| Aug 3, 2026 | 98.80 | 101.00 | 98.50 | 98.80 | 98.80 | -0.50% | 567,886 |
| Aug 2, 2026 | 99.90 | 101.70 | 98.30 | 99.30 | 99.30 | 0.10% | 1,416,827 |
| Jul 30, 2026 | 96.70 | 99.90 | 96.70 | 99.20 | 99.20 | 1.95% | 1,371,444 |
| Jul 29, 2026 | 97.30 | 99.00 | 96.40 | 97.30 | 97.30 | -0.51% | 699,741 |
| Jul 28, 2026 | 97.80 | 99.90 | 95.00 | 97.80 | 97.80 | 2.84% | 800,638 |
| Jul 27, 2026 | 95.10 | 95.70 | 94.60 | 95.10 | 95.10 | 0.85% | 348,196 |
| Jul 26, 2026 | 94.20 | 95.40 | 93.20 | 94.30 | 94.30 | 0.11% | 401,545 |
| Jul 23, 2026 | 97.00 | 97.00 | 93.30 | 94.20 | 94.20 | -2.59% | 520,267 |
| Jul 22, 2026 | 96.70 | 100.70 | 96.30 | 96.70 | 96.70 | -1.83% | 849,092 |
| Jul 21, 2026 | 98.50 | 101.00 | 97.60 | 98.50 | 98.50 | 0.31% | 780,976 |
| Jul 20, 2026 | 100.50 | 100.50 | 96.80 | 98.20 | 98.20 | -2.48% | 1,002,749 |
| Jul 19, 2026 | 100.00 | 102.00 | 98.00 | 100.70 | 100.70 | 1.72% | 2,196,861 |
| Jul 16, 2026 | 99.00 | 101.50 | 98.00 | 99.00 | 99.00 | -1.79% | 1,182,281 |
| Jul 15, 2026 | 100.80 | 101.90 | 98.50 | 100.80 | 100.80 | 2.34% | 3,714,895 |
| Jul 14, 2026 | 98.50 | 99.00 | 92.50 | 98.50 | 98.50 | 5.35% | 2,787,935 |
| Jul 13, 2026 | 93.50 | 95.00 | 93.00 | 93.50 | 93.50 | 0.97% | 1,263,749 |
| Jul 12, 2026 | 90.00 | 93.30 | 90.00 | 92.60 | 92.60 | 2.77% | 2,012,754 |
| Jul 9, 2026 | 90.10 | 90.60 | 88.10 | 90.10 | 90.10 | 1.35% | 1,227,549 |
| Jul 8, 2026 | 88.90 | 90.10 | 88.40 | 88.90 | 88.90 | 0.34% | 894,321 |
| Jul 7, 2026 | 88.60 | 89.80 | 86.10 | 88.60 | 88.60 | -0.56% | 913,655 |
| Jul 6, 2026 | 89.10 | 91.00 | 88.50 | 89.10 | 89.10 | -1.98% | 567,854 |
| Jul 5, 2026 | 87.00 | 92.00 | 86.50 | 90.90 | 90.90 | 4.72% | 2,641,701 |
| Jul 2, 2026 | 86.80 | 87.70 | 85.20 | 86.80 | 86.80 | 0.23% | 562,782 |
| Jun 30, 2026 | 86.60 | 87.00 | 72.90 | 86.60 | 86.60 | 7.31% | 2,420,032 |
| Jun 29, 2026 | 80.70 | 81.80 | 79.90 | 80.70 | 80.70 | -0.74% | 394,605 |
| Jun 28, 2026 | 80.00 | 81.70 | 80.00 | 81.30 | 81.30 | 1.62% | 497,911 |
| Jun 25, 2026 | 80.00 | 80.20 | 79.70 | 80.00 | 80.00 | 0.25% | 415,960 |
| Jun 24, 2026 | 79.00 | 80.10 | 78.20 | 79.80 | 79.80 | 2.05% | 288,169 |
| Jun 23, 2026 | 78.20 | 78.40 | 77.50 | 78.20 | 78.20 | 0.13% | 156,005 |
| Jun 22, 2026 | 79.60 | 79.80 | 77.60 | 78.10 | 78.10 | -1.88% | 379,635 |
| Jun 21, 2026 | 79.80 | 80.80 | 79.00 | 79.60 | 79.60 | -0.13% | 209,608 |
| Jun 18, 2026 | 79.70 | 80.10 | 78.40 | 79.70 | 79.70 | 0.89% | 407,783 |
| Jun 17, 2026 | 78.10 | 79.20 | 77.70 | 79.00 | 79.00 | 1.15% | 167,173 |
| Jun 16, 2026 | 78.10 | 79.30 | 77.10 | 78.10 | 78.10 | -0.76% | 270,177 |
| Jun 15, 2026 | 77.50 | 78.90 | 77.40 | 78.70 | 78.70 | 2.08% | 460,272 |
| Jun 14, 2026 | 76.10 | 77.40 | 76.00 | 77.10 | 77.10 | 1.72% | 234,011 |
| Jun 11, 2026 | 76.50 | 76.80 | 75.50 | 75.80 | 75.80 | -0.92% | 297,002 |
| Jun 10, 2026 | 76.50 | 77.80 | 76.30 | 76.50 | 76.50 | -0.65% | 256,421 |
| Jun 9, 2026 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 0.26% | 188,618 |
| Jun 8, 2026 | 76.80 | 78.10 | 76.40 | 76.80 | 76.80 | -1.66% | 156,641 |
| Jun 7, 2026 | 78.30 | 78.90 | 77.60 | 78.10 | 78.10 | 0.39% | 492,957 |
| Jun 4, 2026 | 77.80 | 78.70 | 76.50 | 77.80 | 77.80 | -0.26% | 249,806 |
| Jun 3, 2026 | 78.00 | 79.90 | 73.60 | 78.00 | 78.00 | 4.14% | 701,916 |