BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 86.50
-1.00 (-1.14%)
At close: Sep 21, 2026
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20, 2026 | 85.00 | 87.80 | 85.00 | 87.50 | 87.50 | 3.31% | 195,847 |
| Sep 17, 2026 | 85.50 | 85.50 | 83.50 | 84.70 | 84.70 | -1.05% | 131,950 |
| Sep 16, 2026 | 85.80 | 86.30 | 84.80 | 85.60 | 85.60 | 0.12% | 86,082 |
| Sep 15, 2026 | 82.10 | 85.80 | 81.80 | 85.50 | 85.50 | 4.40% | 191,047 |
| Sep 14, 2026 | 81.90 | 83.70 | 81.50 | 81.90 | 81.90 | -1.44% | 137,523 |
| Sep 13, 2026 | 86.30 | 86.30 | 82.60 | 83.10 | 83.10 | -3.15% | 234,350 |
| Sep 10, 2026 | 87.00 | 87.00 | 85.10 | 85.80 | 85.80 | - | 114,350 |
| Sep 9, 2026 | 85.80 | 87.90 | 85.10 | 85.80 | 85.80 | -1.49% | 171,789 |
| Sep 8, 2026 | 87.10 | 90.30 | 86.50 | 87.10 | 87.10 | -1.91% | 255,732 |
| Sep 7, 2026 | 90.00 | 90.40 | 86.50 | 88.80 | 88.80 | -0.45% | 231,297 |
| Sep 6, 2026 | 92.10 | 92.10 | 89.00 | 89.20 | 89.20 | -2.94% | 243,610 |
| Sep 3, 2026 | 91.40 | 92.20 | 91.00 | 91.90 | 91.90 | 0.88% | 207,596 |
| Sep 2, 2026 | 92.00 | 92.00 | 90.80 | 91.10 | 91.10 | -0.22% | 237,823 |
| Sep 1, 2026 | 91.30 | 92.00 | 91.00 | 91.30 | 91.30 | 0.22% | 200,364 |
| Aug 31, 2026 | 90.10 | 91.80 | 90.00 | 91.10 | 91.10 | 1.11% | 116,727 |
| Aug 30, 2026 | 90.90 | 90.90 | 88.70 | 90.10 | 90.10 | 0.22% | 129,062 |
| Aug 27, 2026 | 92.50 | 92.50 | 88.50 | 89.90 | 89.90 | -1.10% | 192,343 |
| Aug 25, 2026 | 92.00 | 92.40 | 90.00 | 90.90 | 90.90 | -1.09% | 149,461 |
| Aug 24, 2026 | 93.00 | 93.60 | 91.70 | 91.90 | 91.90 | -1.08% | 198,017 |
| Aug 23, 2026 | 94.20 | 94.20 | 92.60 | 92.90 | 92.90 | -1.28% | 292,516 |
| Aug 20, 2026 | 94.10 | 94.60 | 93.00 | 94.10 | 94.10 | 0.64% | 343,688 |
| Aug 19, 2026 | 93.50 | 94.50 | 93.00 | 93.50 | 93.50 | - | 441,280 |
| Aug 18, 2026 | 93.50 | 95.80 | 92.80 | 93.50 | 93.50 | 0.32% | 338,689 |
| Aug 17, 2026 | 93.20 | 94.30 | 92.40 | 93.20 | 93.20 | 0.11% | 208,417 |
| Aug 16, 2026 | 94.20 | 95.90 | 93.00 | 93.10 | 93.10 | -1.17% | 162,086 |
| 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 |