Beekay Steel Industries Limited (NSE:BEEKAY)
India · Delayed Price · Currency is INR 410.00
+3.85 (0.95%)
At close: Nov 9, 2026
NSE:BEEKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 419.95 | 419.95 | 356.50 | 410.00 | 410.00 | 0.95% | 2,406 |
| Nov 8, 2026 | 400.00 | 408.00 | 399.00 | 406.15 | 406.15 | -0.88% | 273 |
| Nov 6, 2026 | 415.95 | 415.95 | 395.20 | 409.75 | 409.75 | 1.47% | 587 |
| Nov 5, 2026 | 414.05 | 424.65 | 402.95 | 403.80 | 403.80 | -0.54% | 1,253 |
| Nov 4, 2026 | 419.95 | 419.95 | 394.00 | 406.00 | 406.00 | -3.32% | 548 |
| Nov 3, 2026 | 400.05 | 419.95 | 400.05 | 419.95 | 419.95 | 2.43% | 1,323 |
| Nov 2, 2026 | 423.15 | 423.15 | 403.55 | 410.00 | 410.00 | -1.19% | 723 |
| Oct 30, 2026 | 401.50 | 424.50 | 398.00 | 414.95 | 414.95 | 3.35% | 1,190 |
| Oct 29, 2026 | 418.00 | 420.00 | 397.00 | 401.50 | 401.50 | -2.07% | 1,281 |
| Oct 28, 2026 | 401.50 | 413.80 | 390.10 | 410.00 | 410.00 | 1.75% | 644 |
| Oct 27, 2026 | 384.00 | 410.00 | 384.00 | 402.95 | 402.95 | 2.81% | 334 |
| Oct 26, 2026 | 395.00 | 395.00 | 384.65 | 391.95 | 391.95 | -0.90% | 827 |
| Oct 23, 2026 | 405.00 | 405.00 | 390.25 | 395.50 | 395.50 | -2.39% | 903 |
| Oct 22, 2026 | 417.35 | 422.90 | 397.00 | 405.20 | 405.20 | -0.98% | 910 |
| Oct 21, 2026 | 427.10 | 433.00 | 400.20 | 409.20 | 409.20 | -5.24% | 1,011 |
| Oct 19, 2026 | 443.95 | 443.95 | 425.00 | 431.85 | 431.85 | 1.31% | 950 |
| Oct 16, 2026 | 431.65 | 434.80 | 423.40 | 426.25 | 426.25 | 0.71% | 587 |
| Oct 15, 2026 | 424.05 | 429.90 | 423.00 | 423.25 | 423.25 | -0.18% | 198 |
| Oct 14, 2026 | 444.55 | 444.55 | 422.00 | 424.00 | 424.00 | -2.72% | 727 |
| Oct 13, 2026 | 426.65 | 438.40 | 426.65 | 435.85 | 435.85 | 0.76% | 159 |
| Oct 12, 2026 | 422.25 | 438.00 | 419.00 | 432.55 | 432.55 | 2.44% | 12,784 |
| Oct 9, 2026 | 428.10 | 441.00 | 418.95 | 422.25 | 422.25 | 0.29% | 596 |
| Oct 8, 2026 | 434.00 | 438.00 | 415.30 | 421.05 | 421.05 | -4.32% | 684 |
| Oct 7, 2026 | 446.00 | 455.00 | 435.00 | 440.05 | 440.05 | 1.37% | 1,282 |
| Oct 6, 2026 | 425.05 | 442.00 | 425.05 | 434.10 | 434.10 | 1.69% | 1,114 |
| Oct 5, 2026 | 435.05 | 443.55 | 424.00 | 426.90 | 426.90 | -1.95% | 1,073 |
| Oct 1, 2026 | 462.70 | 475.00 | 431.30 | 435.40 | 435.40 | -3.87% | 3,732 |
| Sep 30, 2026 | 433.35 | 480.00 | 433.35 | 452.95 | 452.95 | 4.53% | 12,184 |
| Sep 29, 2026 | 422.20 | 446.80 | 416.15 | 433.30 | 433.30 | -0.25% | 2,827 |
| Sep 28, 2026 | 430.15 | 443.60 | 418.05 | 434.40 | 434.40 | 0.99% | 607 |
| Sep 25, 2026 | 425.00 | 448.35 | 425.00 | 430.15 | 430.15 | 0.88% | 1,342 |
| Sep 24, 2026 | 427.50 | 427.50 | 423.00 | 426.40 | 426.40 | 0.74% | 745 |
| Sep 23, 2026 | 422.30 | 430.45 | 417.00 | 423.25 | 423.25 | 0.58% | 1,077 |
| Sep 22, 2026 | 427.60 | 434.40 | 419.50 | 420.80 | 420.80 | -1.84% | 349 |
| Sep 21, 2026 | 441.90 | 444.80 | 417.15 | 429.70 | 428.70 | -0.08% | 586 |
| Sep 18, 2026 | 421.25 | 439.35 | 420.30 | 430.05 | 429.05 | 0.82% | 1,478 |
| Sep 17, 2026 | 426.00 | 435.80 | 419.05 | 426.55 | 425.56 | -1.22% | 1,515 |
| Sep 16, 2026 | 437.00 | 443.45 | 417.15 | 431.80 | 430.80 | -0.77% | 2,215 |
| Sep 15, 2026 | 428.05 | 442.20 | 427.05 | 435.15 | 434.14 | 2.24% | 2,968 |
| Sep 11, 2026 | 430.30 | 446.50 | 417.00 | 425.60 | 424.61 | -1.80% | 25,298 |
| Sep 10, 2026 | 426.95 | 440.00 | 420.10 | 433.40 | 432.39 | 1.70% | 2,538 |
| Sep 9, 2026 | 426.90 | 429.50 | 420.30 | 426.15 | 425.16 | -0.34% | 2,146 |
| Sep 8, 2026 | 429.95 | 435.65 | 420.25 | 427.60 | 426.61 | -0.16% | 3,407 |
| Sep 7, 2026 | 405.10 | 430.00 | 405.10 | 428.30 | 427.30 | 2.61% | 2,437 |
| Sep 4, 2026 | 419.55 | 421.00 | 406.85 | 417.40 | 416.43 | -0.51% | 4,726 |
| Sep 3, 2026 | 404.00 | 420.00 | 404.00 | 419.55 | 418.57 | 3.77% | 2,983 |
| Sep 2, 2026 | 390.20 | 413.95 | 390.20 | 404.30 | 403.36 | 1.88% | 3,760 |
| Sep 1, 2026 | 403.10 | 403.10 | 392.25 | 396.85 | 395.93 | -1.55% | 824 |
| Aug 31, 2026 | 417.10 | 437.00 | 394.10 | 403.10 | 402.16 | -4.97% | 8,561 |
| Aug 28, 2026 | 428.00 | 444.00 | 419.00 | 424.20 | 423.21 | -0.71% | 6,911 |