Beekay Steel Industries Limited (BOM:539018)
India
· Delayed Price · Currency is INR 400.60
+11.15 (2.86%)
At close: Mar 9, 2026
Beekay Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 373.00 | 409.95 | 373.00 | 400.60 | 400.60 | 2.86% | 1,732 |
| Mar 6, 2026 | 396.00 | 396.00 | 381.00 | 389.45 | 389.45 | 0.58% | 1,038 |
| Mar 5, 2026 | 385.05 | 410.50 | 383.00 | 387.20 | 387.20 | 0.89% | 1,365 |
| Mar 4, 2026 | 388.00 | 404.00 | 381.00 | 383.80 | 383.80 | -3.23% | 1,239 |
| Mar 2, 2026 | 376.00 | 412.95 | 376.00 | 396.60 | 396.60 | -4.12% | 2,994 |
| Feb 27, 2026 | 410.55 | 423.00 | 410.55 | 413.65 | 413.65 | 0.76% | 714 |
| Feb 26, 2026 | 414.00 | 414.00 | 410.00 | 410.55 | 410.55 | 0.05% | 2,303 |
| Feb 25, 2026 | 410.00 | 415.05 | 410.00 | 410.35 | 410.35 | -1.12% | 1,484 |
| Feb 24, 2026 | 421.70 | 422.00 | 410.40 | 415.00 | 415.00 | 0.21% | 3,332 |
| Feb 23, 2026 | 422.00 | 422.00 | 411.35 | 414.15 | 414.15 | -1.57% | 1,953 |
| Feb 20, 2026 | 416.00 | 421.95 | 416.00 | 420.75 | 420.75 | 0.59% | 4,245 |
| Feb 19, 2026 | 416.00 | 423.00 | 416.00 | 418.30 | 418.30 | -0.57% | 873 |
| Feb 18, 2026 | 422.00 | 430.00 | 419.00 | 420.70 | 420.70 | -0.74% | 1,595 |
| Feb 17, 2026 | 421.10 | 427.95 | 418.00 | 423.85 | 423.85 | 0.65% | 714 |
| Feb 16, 2026 | 418.00 | 428.45 | 416.05 | 421.10 | 421.10 | -0.33% | 5,625 |
| Feb 13, 2026 | 420.10 | 426.20 | 417.00 | 422.50 | 422.50 | 0.48% | 3,496 |
| Feb 12, 2026 | 433.45 | 434.90 | 420.00 | 420.50 | 420.50 | -2.99% | 3,335 |
| Feb 11, 2026 | 438.90 | 438.90 | 422.00 | 433.45 | 433.45 | 0.12% | 1,822 |
| Feb 10, 2026 | 423.10 | 437.75 | 423.00 | 432.95 | 432.95 | 2.21% | 6,868 |
| Feb 9, 2026 | 422.00 | 436.00 | 420.35 | 423.60 | 423.60 | 0.67% | 6,685 |
| Feb 6, 2026 | 422.00 | 422.05 | 418.05 | 420.80 | 420.80 | -4.82% | 18,958 |
| Feb 5, 2026 | 464.00 | 464.00 | 440.00 | 442.10 | 442.10 | -2.97% | 2,313 |
| Feb 4, 2026 | 440.00 | 490.00 | 439.80 | 455.65 | 455.65 | 4.35% | 5,887 |
| Feb 3, 2026 | 402.00 | 449.90 | 395.00 | 436.65 | 436.65 | 10.57% | 7,464 |
| Feb 2, 2026 | 400.60 | 406.40 | 380.25 | 394.90 | 394.90 | -3.62% | 1,365 |
| Feb 1, 2026 | 411.75 | 422.00 | 405.45 | 409.75 | 409.75 | -0.49% | 1,874 |
| Jan 30, 2026 | 390.05 | 415.00 | 390.05 | 411.75 | 411.75 | 2.67% | 559 |
| Jan 29, 2026 | 402.00 | 410.05 | 397.00 | 401.05 | 401.05 | -2.36% | 1,462 |
| Jan 28, 2026 | 399.90 | 419.85 | 395.20 | 410.75 | 410.75 | 2.71% | 1,663 |
| Jan 27, 2026 | 410.20 | 418.70 | 392.50 | 399.90 | 399.90 | -3.00% | 2,024 |
| Jan 23, 2026 | 403.00 | 416.00 | 403.00 | 412.25 | 412.25 | 1.95% | 727 |
| Jan 22, 2026 | 405.45 | 421.65 | 398.20 | 404.35 | 404.35 | -0.76% | 1,004 |
| Jan 21, 2026 | 412.00 | 414.90 | 400.05 | 407.45 | 407.45 | -1.82% | 1,522 |
| Jan 20, 2026 | 402.00 | 418.85 | 402.00 | 415.00 | 415.00 | -0.86% | 829 |
| Jan 19, 2026 | 412.00 | 421.95 | 401.00 | 418.60 | 418.60 | 0.12% | 966 |
| Jan 16, 2026 | 417.10 | 421.95 | 416.00 | 418.10 | 418.10 | -2.38% | 1,038 |
| Jan 14, 2026 | 422.00 | 437.00 | 418.70 | 428.30 | 428.30 | -1.15% | 987 |
| Jan 13, 2026 | 417.00 | 478.00 | 411.20 | 433.30 | 433.30 | 3.57% | 1,899 |
| Jan 12, 2026 | 425.00 | 430.80 | 417.00 | 418.35 | 418.35 | -2.64% | 1,929 |
| Jan 9, 2026 | 446.90 | 446.90 | 428.00 | 429.70 | 429.70 | -2.69% | 1,262 |
| Jan 8, 2026 | 450.00 | 450.00 | 416.85 | 441.60 | 441.60 | -1.99% | 2,198 |
| Jan 7, 2026 | 454.50 | 460.00 | 444.50 | 450.55 | 450.55 | -1.36% | 1,132 |
| Jan 6, 2026 | 448.40 | 459.80 | 443.50 | 456.75 | 456.75 | 1.38% | 564 |
| Jan 5, 2026 | 443.95 | 460.00 | 443.95 | 450.55 | 450.55 | -1.05% | 3,581 |
| Jan 2, 2026 | 455.00 | 464.90 | 449.50 | 455.35 | 455.35 | -0.28% | 4,522 |
| Jan 1, 2026 | 455.00 | 465.00 | 446.95 | 456.65 | 456.65 | 2.49% | 2,852 |
| Dec 31, 2025 | 417.35 | 455.00 | 416.00 | 445.55 | 445.55 | 6.76% | 7,840 |
| Dec 30, 2025 | 416.00 | 426.35 | 416.00 | 417.35 | 417.35 | -2.39% | 779 |
| Dec 29, 2025 | 425.50 | 435.00 | 425.50 | 427.55 | 427.55 | -1.20% | 1,352 |
| Dec 26, 2025 | 435.00 | 435.00 | 428.00 | 432.75 | 432.75 | -1.46% | 204 |
| Dec 24, 2025 | 448.00 | 448.00 | 425.00 | 439.15 | 439.15 | 2.46% | 1,228 |
| Dec 23, 2025 | 448.00 | 448.00 | 428.00 | 428.60 | 428.60 | -0.88% | 952 |
| Dec 22, 2025 | 431.45 | 442.90 | 429.00 | 432.40 | 432.40 | 0.86% | 329 |
| Dec 19, 2025 | 440.00 | 443.95 | 425.00 | 428.70 | 428.70 | -1.83% | 1,370 |
| Dec 18, 2025 | 451.00 | 451.00 | 435.20 | 436.70 | 436.70 | -2.27% | 862 |
| Dec 17, 2025 | 451.25 | 457.95 | 440.00 | 446.85 | 446.85 | -3.45% | 1,140 |
| Dec 16, 2025 | 467.50 | 467.50 | 450.00 | 462.80 | 462.80 | -0.61% | 870 |
| Dec 15, 2025 | 438.80 | 475.00 | 434.10 | 465.65 | 465.65 | 5.59% | 2,395 |
| Dec 12, 2025 | 464.90 | 464.90 | 440.00 | 441.00 | 441.00 | 1.79% | 1,330 |
| Dec 11, 2025 | 436.10 | 436.20 | 414.05 | 433.25 | 433.25 | -0.16% | 477 |
| Dec 10, 2025 | 436.05 | 448.60 | 430.00 | 433.95 | 433.95 | -0.39% | 386 |
| Dec 9, 2025 | 404.80 | 439.00 | 386.20 | 435.65 | 435.65 | 7.62% | 2,903 |
| Dec 8, 2025 | 421.20 | 428.85 | 390.00 | 404.80 | 404.80 | -3.88% | 1,381 |
| Dec 5, 2025 | 410.15 | 425.50 | 405.10 | 421.15 | 421.15 | 3.27% | 1,992 |
| Dec 4, 2025 | 412.10 | 415.50 | 406.00 | 407.80 | 407.80 | -0.85% | 877 |
| Dec 3, 2025 | 423.05 | 432.90 | 407.00 | 411.30 | 411.30 | -2.55% | 819 |
| Dec 2, 2025 | 428.65 | 428.65 | 418.10 | 422.05 | 422.05 | -1.24% | 962 |
| Dec 1, 2025 | 437.10 | 449.95 | 425.00 | 427.35 | 427.35 | -2.11% | 1,164 |
| Nov 28, 2025 | 421.70 | 444.90 | 416.05 | 436.55 | 436.55 | 3.52% | 1,081 |
| Nov 27, 2025 | 428.70 | 428.70 | 417.40 | 421.70 | 421.70 | 0.24% | 555 |
| Nov 26, 2025 | 429.00 | 429.50 | 420.00 | 420.70 | 420.70 | -1.99% | 1,123 |
| Nov 25, 2025 | 426.10 | 430.00 | 415.00 | 429.25 | 429.25 | 1.24% | 431 |
| Nov 24, 2025 | 430.00 | 430.00 | 421.70 | 424.00 | 424.00 | -1.48% | 747 |
| Nov 21, 2025 | 445.70 | 451.20 | 430.00 | 430.35 | 430.35 | -3.44% | 1,651 |
| Nov 20, 2025 | 444.10 | 461.00 | 434.00 | 445.70 | 445.70 | 0.37% | 2,413 |
| Nov 19, 2025 | 454.95 | 454.95 | 444.00 | 444.05 | 444.05 | -1.64% | 1,222 |
| Nov 18, 2025 | 442.05 | 453.70 | 442.05 | 451.45 | 451.45 | 0.46% | 1,165 |
| Nov 17, 2025 | 469.00 | 469.00 | 445.00 | 449.40 | 449.40 | -1.26% | 1,179 |
| Nov 14, 2025 | 469.95 | 469.95 | 450.00 | 455.15 | 455.15 | -1.88% | 888 |
| Nov 13, 2025 | 470.00 | 470.00 | 456.10 | 463.85 | 463.85 | 0.78% | 1,193 |
| Nov 12, 2025 | 475.00 | 475.00 | 460.00 | 460.25 | 460.25 | -0.70% | 1,330 |
| Nov 11, 2025 | 466.20 | 470.00 | 460.00 | 463.50 | 463.50 | -0.59% | 1,593 |
| Nov 10, 2025 | 475.00 | 475.00 | 463.00 | 466.25 | 466.25 | 2.48% | 2,669 |
| Nov 7, 2025 | 449.15 | 464.40 | 445.05 | 454.95 | 454.95 | 0.11% | 930 |
| Nov 6, 2025 | 458.10 | 462.95 | 450.05 | 454.45 | 454.45 | -0.98% | 1,958 |
| Nov 4, 2025 | 465.95 | 473.95 | 456.00 | 458.95 | 458.95 | -1.00% | 2,121 |
| Nov 3, 2025 | 475.00 | 475.00 | 461.00 | 463.60 | 463.60 | -2.50% | 1,123 |
| Oct 31, 2025 | 478.00 | 485.00 | 470.00 | 475.50 | 475.50 | 2.94% | 1,720 |
| Oct 30, 2025 | 467.20 | 470.00 | 451.15 | 461.90 | 461.90 | -1.13% | 1,787 |
| Oct 29, 2025 | 459.95 | 469.00 | 459.95 | 467.20 | 467.20 | 1.84% | 3,294 |
| Oct 28, 2025 | 461.05 | 462.95 | 455.00 | 458.75 | 458.75 | -0.55% | 915 |
| Oct 27, 2025 | 461.30 | 469.00 | 456.00 | 461.30 | 461.30 | 0.09% | 1,239 |
| Oct 24, 2025 | 473.05 | 473.05 | 452.00 | 460.90 | 460.90 | -0.61% | 1,079 |
| Oct 23, 2025 | 478.00 | 478.00 | 455.00 | 463.75 | 463.75 | -1.14% | 2,220 |
| Oct 21, 2025 | 462.00 | 472.80 | 461.00 | 469.10 | 469.10 | 1.83% | 1,633 |
| Oct 20, 2025 | 478.00 | 478.00 | 450.00 | 460.65 | 460.65 | -1.12% | 3,602 |
| Oct 17, 2025 | 463.30 | 472.85 | 461.60 | 465.85 | 465.85 | 0.95% | 1,466 |
| Oct 16, 2025 | 464.05 | 477.40 | 457.45 | 461.45 | 461.45 | 0.89% | 1,301 |
| Oct 15, 2025 | 469.95 | 470.00 | 457.00 | 457.40 | 457.40 | -1.45% | 2,588 |
| Oct 14, 2025 | 475.05 | 494.00 | 460.00 | 464.15 | 464.15 | -2.45% | 2,240 |