BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 72.90
+1.30 (1.82%)
At close: May 6, 2026
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 71.60 | 72.60 | 69.00 | 71.60 | 71.60 | -1.51% | 243,847 |
| May 4, 2026 | 72.70 | 73.00 | 72.20 | 72.70 | 72.70 | -0.41% | 287,727 |
| May 3, 2026 | 73.50 | 73.90 | 72.70 | 73.00 | 73.00 | 0.27% | 238,778 |
| Apr 30, 2026 | 72.80 | 73.30 | 70.40 | 72.80 | 72.80 | 4.60% | 392,888 |
| Apr 29, 2026 | 69.60 | 70.30 | 69.00 | 69.60 | 69.60 | 0.58% | 24,766 |
| Apr 28, 2026 | 69.20 | 70.20 | 68.00 | 69.20 | 69.20 | - | 105,811 |
| Apr 27, 2026 | 69.20 | 70.30 | 68.50 | 69.20 | 69.20 | -1.42% | 196,895 |
| Apr 26, 2026 | 70.50 | 72.00 | 70.10 | 70.20 | 70.20 | -0.43% | 83,958 |
| Apr 23, 2026 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | 0.28% | 121,585 |
| Apr 22, 2026 | 70.30 | 70.80 | 69.20 | 70.30 | 70.30 | 0.86% | 145,894 |
| Apr 21, 2026 | 69.70 | 70.00 | 68.60 | 69.70 | 69.70 | 1.01% | 134,044 |
| Apr 20, 2026 | 69.00 | 69.10 | 68.80 | 69.00 | 69.00 | - | 130,891 |
| Apr 19, 2026 | 69.00 | 69.30 | 68.70 | 69.00 | 69.00 | - | 107,950 |
| Apr 16, 2026 | 69.00 | 69.50 | 68.70 | 69.00 | 69.00 | 0.29% | 243,366 |
| Apr 15, 2026 | 68.90 | 69.70 | 68.60 | 68.80 | 68.80 | -0.15% | 114,597 |
| Apr 13, 2026 | 68.90 | 70.00 | 68.60 | 68.90 | 68.90 | -0.43% | 159,600 |
| Apr 12, 2026 | 67.50 | 70.70 | 67.50 | 69.20 | 69.20 | - | 27,304 |
| Apr 9, 2026 | 69.20 | 70.00 | 68.80 | 69.20 | 69.20 | -1.28% | 24,325 |
| Apr 8, 2026 | 70.10 | 71.00 | 69.50 | 70.10 | 70.10 | 2.34% | 111,674 |
| Apr 7, 2026 | 68.50 | 69.40 | 68.00 | 68.50 | 68.50 | 0.74% | 83,179 |
| Apr 6, 2026 | 68.00 | 68.90 | 67.60 | 68.00 | 68.00 | - | 162,666 |
| Apr 5, 2026 | 70.00 | 70.00 | 66.60 | 68.00 | 68.00 | 0.44% | 213,347 |
| Apr 2, 2026 | 68.90 | 69.10 | 67.50 | 67.70 | 67.70 | -1.60% | 115,936 |
| Apr 1, 2026 | 67.20 | 69.30 | 67.00 | 68.80 | 68.80 | 2.38% | 206,400 |
| Mar 31, 2026 | 67.20 | 68.30 | 66.20 | 67.20 | 67.20 | -0.74% | 104,226 |
| Mar 30, 2026 | 69.00 | 69.00 | 67.60 | 67.70 | 67.70 | -0.15% | 26,454 |
| Mar 29, 2026 | 68.50 | 68.50 | 67.10 | 67.80 | 67.80 | -1.45% | 87,491 |
| Mar 25, 2026 | 68.80 | 69.00 | 68.30 | 68.80 | 68.80 | 0.15% | 53,946 |
| Mar 24, 2026 | 68.70 | 69.30 | 68.30 | 68.70 | 68.70 | -1.29% | 41,835 |
| Mar 16, 2026 | 69.60 | 70.00 | 69.10 | 69.60 | 69.60 | 0.14% | 84,623 |
| Mar 15, 2026 | 70.50 | 70.50 | 69.00 | 69.50 | 69.50 | -1.84% | 146,389 |
| Mar 12, 2026 | 70.80 | 71.20 | 69.00 | 70.80 | 70.80 | - | 84,327 |
| Mar 11, 2026 | 70.80 | 71.00 | 69.60 | 70.80 | 70.80 | 0.85% | 101,691 |
| Mar 10, 2026 | 70.20 | 70.80 | 67.20 | 70.20 | 70.20 | 2.33% | 86,220 |
| Mar 9, 2026 | 68.60 | 69.00 | 66.10 | 68.60 | 68.60 | 0.15% | 120,040 |
| Mar 8, 2026 | 69.00 | 69.00 | 66.00 | 68.50 | 68.50 | -0.15% | 96,383 |
| Mar 5, 2026 | 68.60 | 70.00 | 68.50 | 68.60 | 68.60 | -1.29% | 43,702 |
| Mar 4, 2026 | 69.50 | 71.00 | 68.30 | 69.50 | 69.50 | 1.02% | 155,453 |
| Mar 3, 2026 | 68.80 | 72.60 | 68.20 | 68.80 | 68.80 | -5.62% | 277,214 |
| Mar 2, 2026 | 72.60 | 74.00 | 72.60 | 72.90 | 72.90 | 0.41% | 93,776 |
| Mar 1, 2026 | 72.80 | 73.50 | 70.10 | 72.60 | 72.60 | -1.89% | 77,164 |
| Feb 26, 2026 | 74.00 | 74.90 | 72.80 | 74.00 | 74.00 | 1.51% | 343,724 |
| Feb 25, 2026 | 72.90 | 74.00 | 72.50 | 72.90 | 72.90 | -1.22% | 181,640 |
| Feb 24, 2026 | 73.80 | 75.70 | 73.20 | 73.80 | 73.80 | -0.40% | 206,609 |
| Feb 23, 2026 | 74.10 | 74.70 | 73.40 | 74.10 | 74.10 | 0.95% | 143,360 |
| Feb 22, 2026 | 73.30 | 73.90 | 72.60 | 73.40 | 73.40 | 0.82% | 73,927 |
| Feb 19, 2026 | 72.80 | 74.20 | 72.50 | 72.80 | 72.80 | -1.89% | 201,916 |
| Feb 18, 2026 | 74.20 | 75.30 | 73.00 | 74.20 | 74.20 | -1.33% | 246,778 |
| Feb 17, 2026 | 75.20 | 76.00 | 74.60 | 75.20 | 75.20 | - | 535,281 |
| Feb 16, 2026 | 76.80 | 77.50 | 73.20 | 75.20 | 75.20 | -2.08% | 488,093 |