Beekay Steel Industries Limited (NSE:BEEKAY)
India · Delayed Price · Currency is INR 419.70
+8.55 (2.08%)
At close: Jun 18, 2026
NSE:BEEKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 419.50 | 420.35 | 401.00 | 412.50 | 412.50 | -1.72% | 1,836 |
| Jun 18, 2026 | 422.95 | 426.00 | 415.00 | 419.70 | 419.70 | 2.08% | 1,247 |
| Jun 17, 2026 | 410.00 | 427.70 | 404.00 | 411.15 | 411.15 | 2.47% | 1,487 |
| Jun 16, 2026 | 397.70 | 425.00 | 397.70 | 401.25 | 401.25 | 0.45% | 1,954 |
| Jun 15, 2026 | 405.10 | 411.85 | 393.45 | 399.45 | 399.45 | -1.39% | 2,359 |
| Jun 12, 2026 | 403.00 | 413.00 | 401.05 | 405.10 | 405.10 | 1.53% | 309 |
| Jun 11, 2026 | 420.00 | 420.00 | 395.15 | 399.00 | 399.00 | -3.92% | 713 |
| Jun 10, 2026 | 396.00 | 445.00 | 390.05 | 415.30 | 415.30 | 1.08% | 1,471 |
| Jun 9, 2026 | 391.05 | 411.00 | 391.05 | 410.85 | 410.85 | 5.12% | 536 |
| Jun 8, 2026 | 377.05 | 420.00 | 377.00 | 390.85 | 390.85 | -0.06% | 33,216 |
| Jun 5, 2026 | 392.00 | 395.90 | 381.30 | 391.10 | 391.10 | -0.23% | 785 |
| Jun 4, 2026 | 402.05 | 402.05 | 390.05 | 392.00 | 392.00 | -2.01% | 191 |
| Jun 3, 2026 | 401.00 | 429.90 | 385.10 | 400.05 | 400.05 | -1.28% | 726 |
| Jun 2, 2026 | 400.00 | 459.80 | 397.40 | 405.25 | 405.25 | 3.05% | 2,231 |
| Jun 1, 2026 | 414.95 | 414.95 | 388.00 | 393.25 | 393.25 | -3.31% | 379 |
| May 29, 2026 | 434.00 | 434.80 | 405.00 | 406.70 | 406.70 | -2.36% | 1,795 |
| May 27, 2026 | 389.95 | 434.00 | 376.00 | 416.55 | 416.55 | 7.82% | 3,523 |
| May 26, 2026 | 383.50 | 397.85 | 370.00 | 386.35 | 386.35 | 1.24% | 1,604 |
| May 25, 2026 | 387.00 | 387.00 | 379.05 | 381.60 | 381.60 | 0.22% | 3,216 |
| May 22, 2026 | 390.05 | 393.95 | 370.00 | 380.75 | 380.75 | -4.42% | 9,306 |
| May 21, 2026 | 413.95 | 413.95 | 384.15 | 398.35 | 398.35 | -0.49% | 2,422 |
| May 20, 2026 | 393.00 | 404.00 | 391.20 | 400.30 | 400.30 | 1.83% | 891 |
| May 19, 2026 | 388.00 | 398.80 | 388.00 | 393.10 | 393.10 | 1.12% | 1,850 |
| May 18, 2026 | 408.00 | 414.15 | 380.00 | 388.75 | 388.75 | -9.36% | 5,204 |
| May 15, 2026 | 430.00 | 433.00 | 415.05 | 428.90 | 428.90 | -0.37% | 699 |
| May 14, 2026 | 429.90 | 439.45 | 420.70 | 430.50 | 430.50 | 0.14% | 614 |
| May 13, 2026 | 429.95 | 430.00 | 420.10 | 429.90 | 429.90 | -0.14% | 720 |
| May 12, 2026 | 427.00 | 430.50 | 415.10 | 430.50 | 430.50 | 1.23% | 308 |
| May 11, 2026 | 427.05 | 440.00 | 415.25 | 425.25 | 425.25 | -0.41% | 1,383 |
| May 8, 2026 | 439.85 | 440.00 | 425.00 | 427.00 | 427.00 | -1.64% | 3,318 |
| May 7, 2026 | 432.00 | 443.00 | 429.50 | 434.10 | 434.10 | 0.51% | 1,374 |
| May 6, 2026 | 433.95 | 440.00 | 425.55 | 431.90 | 431.90 | 1.31% | 1,491 |
| May 5, 2026 | 436.90 | 440.00 | 423.05 | 426.30 | 426.30 | -2.43% | 3,248 |
| May 4, 2026 | 465.00 | 465.00 | 432.00 | 436.90 | 436.90 | 0.38% | 2,190 |
| Apr 30, 2026 | 435.10 | 440.50 | 434.20 | 435.25 | 435.25 | -0.25% | 368 |
| Apr 29, 2026 | 459.95 | 471.85 | 435.05 | 436.35 | 436.35 | -0.69% | 2,141 |
| Apr 28, 2026 | 434.60 | 455.00 | 430.00 | 439.40 | 439.40 | 1.09% | 3,092 |
| Apr 27, 2026 | 425.00 | 440.00 | 408.40 | 434.65 | 434.65 | 2.74% | 3,033 |
| Apr 24, 2026 | 429.10 | 429.10 | 417.00 | 423.05 | 423.05 | -0.91% | 346 |
| Apr 23, 2026 | 408.10 | 436.85 | 408.10 | 426.95 | 426.95 | 1.28% | 1,461 |
| Apr 22, 2026 | 423.95 | 435.15 | 420.00 | 421.55 | 421.55 | -1.24% | 1,034 |
| Apr 21, 2026 | 424.40 | 439.00 | 424.25 | 426.85 | 426.85 | 0.60% | 1,194 |