Beekay Steel Industries Limited (NSE:BEEKAY)
India · Delayed Price · Currency is INR 423.25
+2.45 (0.58%)
At close: Sep 23, 2026
NSE:BEEKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 434.90 | 449.00 | 426.15 | 427.25 | 426.26 | 0.53% | 1,954 |
| Aug 26, 2026 | 430.00 | 434.05 | 424.95 | 425.00 | 424.01 | -2.15% | 6,547 |
| Aug 25, 2026 | 435.00 | 438.00 | 426.20 | 434.35 | 433.34 | -2.18% | 1,905 |
| Aug 24, 2026 | 435.30 | 444.50 | 423.30 | 444.05 | 443.02 | 2.01% | 1,093 |
| Aug 21, 2026 | 430.00 | 449.80 | 421.00 | 435.30 | 434.29 | 2.85% | 1,137 |
| Aug 20, 2026 | 425.20 | 435.00 | 423.10 | 423.25 | 422.27 | -0.95% | 1,734 |
| Aug 19, 2026 | 415.00 | 434.00 | 415.00 | 427.30 | 426.31 | 0.77% | 429 |
| Aug 18, 2026 | 433.95 | 433.95 | 422.05 | 424.05 | 423.06 | -1.65% | 1,239 |
| Aug 17, 2026 | 437.50 | 439.65 | 426.55 | 431.15 | 430.15 | -0.96% | 2,294 |
| Aug 14, 2026 | 445.35 | 461.95 | 430.00 | 435.35 | 434.34 | -1.17% | 3,085 |
| Aug 13, 2026 | 444.95 | 460.00 | 430.05 | 440.50 | 439.48 | 1.11% | 9,836 |
| Aug 12, 2026 | 454.00 | 454.00 | 422.00 | 435.65 | 434.64 | 9.49% | 77,407 |
| Aug 11, 2026 | 399.00 | 399.00 | 385.35 | 397.90 | 396.97 | 0.99% | 2,350 |
| Aug 10, 2026 | 394.00 | 400.00 | 388.50 | 394.00 | 393.08 | - | 5,423 |
| Aug 7, 2026 | 394.90 | 400.00 | 390.00 | 394.00 | 393.08 | -0.11% | 5,786 |
| Aug 6, 2026 | 396.45 | 410.00 | 394.00 | 394.45 | 393.53 | -1.96% | 6,638 |
| Aug 5, 2026 | 404.90 | 408.30 | 393.00 | 402.35 | 401.41 | 0.41% | 538 |
| Aug 4, 2026 | 393.00 | 407.80 | 393.00 | 400.70 | 399.77 | 2.01% | 974 |
| Aug 3, 2026 | 406.20 | 406.20 | 390.70 | 392.80 | 391.89 | -0.41% | 1,540 |
| Jul 31, 2026 | 395.00 | 411.00 | 393.90 | 394.40 | 393.48 | -0.84% | 1,117 |
| Jul 30, 2026 | 399.00 | 399.00 | 390.05 | 397.75 | 396.83 | -0.54% | 1,763 |
| Jul 29, 2026 | 407.95 | 407.95 | 395.05 | 399.90 | 398.97 | -2.12% | 380 |
| Jul 28, 2026 | 406.00 | 408.60 | 396.05 | 408.55 | 407.60 | 3.35% | 832 |
| Jul 27, 2026 | 404.05 | 414.30 | 391.65 | 395.30 | 394.38 | -1.27% | 528 |
| Jul 24, 2026 | 400.00 | 411.95 | 386.35 | 400.40 | 399.47 | -0.39% | 3,806 |
| Jul 23, 2026 | 396.00 | 404.35 | 396.00 | 401.95 | 401.02 | 0.22% | 974 |
| Jul 22, 2026 | 394.00 | 407.00 | 394.00 | 401.05 | 400.12 | -0.10% | 220 |
| Jul 21, 2026 | 405.00 | 414.00 | 400.05 | 401.45 | 400.52 | -0.88% | 674 |
| Jul 20, 2026 | 411.00 | 415.00 | 395.15 | 405.00 | 404.06 | -0.36% | 278 |
| Jul 17, 2026 | 406.45 | 411.00 | 390.00 | 406.45 | 405.50 | 0.99% | 1,548 |
| Jul 16, 2026 | 406.00 | 406.00 | 402.05 | 402.45 | 401.51 | -0.62% | 1,495 |
| Jul 15, 2026 | 408.95 | 411.00 | 401.05 | 404.95 | 404.01 | - | 306 |