BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 78.10
-0.60 (-0.76%)
At close: Jun 16, 2026
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 72.70 | 73.60 | 72.40 | 72.70 | 72.70 | -0.27% | 210,672 |
| May 6, 2026 | 71.60 | 73.20 | 71.20 | 72.90 | 72.90 | 1.82% | 103,819 |
| 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 |