BSRM Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	74.90	75.10	73.60	74.90	74.90	0.27%	210,032
Jun 1, 2026	74.70	77.00	71.60	74.70	74.70	3.75%	394,537
May 24, 2026	72.10	72.40	71.70	72.00	72.00	-0.14%	93,233
May 23, 2026	72.60	72.60	71.80	72.10	72.10	0.56%	133,730
May 21, 2026	71.70	72.00	71.20	71.70	71.70	0.99%	84,757
May 20, 2026	71.00	71.30	70.50	71.00	71.00	1.00%	42,354
May 19, 2026	70.30	70.70	69.70	70.30	70.30	0.86%	95,748
May 18, 2026	69.70	70.90	69.30	69.70	69.70	-0.85%	180,347
May 17, 2026	70.70	71.30	69.90	70.30	70.30	-0.57%	126,806
May 14, 2026	70.60	71.20	70.10	70.70	70.70	1.00%	172,496
May 13, 2026	71.00	71.00	69.00	70.00	70.00	-1.41%	316,616
May 12, 2026	70.60	71.20	70.30	71.00	71.00	0.28%	137,697
May 11, 2026	70.80	71.60	70.40	70.80	70.80	1.14%	67,033
May 10, 2026	73.00	73.20	69.00	70.00	70.00	-3.71%	512,449