Beekay Steel Industries Limited (BOM:539018)
India
· Delayed Price · Currency is INR 451.95
+22.20 (5.17%)
At close: Apr 28, 2026
Beekay Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 443.00 | 478.00 | 440.00 | 451.95 | 451.95 | 5.17% | 2,115 |
| Apr 27, 2026 | 415.00 | 445.90 | 411.00 | 429.75 | 429.75 | 2.35% | 8,516 |
| Apr 24, 2026 | 427.45 | 428.00 | 410.05 | 419.90 | 419.90 | -4.42% | 1,076 |
| Apr 23, 2026 | 457.00 | 457.95 | 424.95 | 439.30 | 439.30 | 5.06% | 1,588 |
| Apr 22, 2026 | 430.00 | 431.40 | 414.10 | 418.15 | 418.15 | -1.68% | 368 |
| Apr 21, 2026 | 431.05 | 439.00 | 420.50 | 425.30 | 425.30 | -1.07% | 862 |
| Apr 20, 2026 | 431.70 | 437.00 | 420.65 | 429.90 | 429.90 | -0.41% | 1,115 |
| Apr 17, 2026 | 432.55 | 435.00 | 412.00 | 431.65 | 431.65 | -0.21% | 6,019 |
| Apr 16, 2026 | 431.00 | 450.00 | 421.50 | 432.55 | 432.55 | 0.85% | 6,573 |
| Apr 15, 2026 | 408.25 | 433.95 | 408.25 | 428.90 | 428.90 | 2.96% | 7,509 |
| Apr 13, 2026 | 425.75 | 425.75 | 412.55 | 416.55 | 416.55 | -2.17% | 781 |
| Apr 10, 2026 | 421.10 | 433.25 | 401.00 | 425.80 | 425.80 | 1.38% | 3,195 |
| Apr 9, 2026 | 426.00 | 432.85 | 410.15 | 420.00 | 420.00 | -0.86% | 468 |
| Apr 8, 2026 | 415.60 | 449.95 | 410.00 | 423.65 | 423.65 | 4.08% | 6,059 |
| Apr 7, 2026 | 391.00 | 410.00 | 386.05 | 407.05 | 407.05 | 6.35% | 2,159 |
| Apr 6, 2026 | 358.00 | 386.00 | 358.00 | 382.75 | 382.75 | 7.68% | 2,610 |
| Apr 2, 2026 | 364.00 | 364.00 | 347.00 | 355.45 | 355.45 | -1.06% | 1,783 |
| Apr 1, 2026 | 348.00 | 369.90 | 345.30 | 359.25 | 359.25 | 10.22% | 2,373 |
| Mar 30, 2026 | 340.25 | 345.30 | 320.00 | 325.95 | 325.95 | -7.96% | 14,845 |
| Mar 27, 2026 | 369.55 | 373.00 | 345.75 | 354.15 | 354.15 | -7.29% | 6,067 |
| Mar 25, 2026 | 395.00 | 405.00 | 369.20 | 382.00 | 382.00 | 6.42% | 2,881 |
| Mar 24, 2026 | 355.85 | 365.00 | 345.00 | 358.95 | 358.95 | 0.87% | 3,631 |
| Mar 23, 2026 | 346.95 | 365.00 | 346.00 | 355.85 | 355.85 | -3.18% | 3,505 |
| Mar 20, 2026 | 362.95 | 379.90 | 356.60 | 367.55 | 367.55 | 1.25% | 851 |
| Mar 19, 2026 | 352.00 | 366.80 | 352.00 | 363.00 | 363.00 | 3.05% | 3,551 |
| Mar 18, 2026 | 340.95 | 359.00 | 339.80 | 352.25 | 352.25 | 3.30% | 4,306 |
| Mar 17, 2026 | 343.05 | 355.95 | 335.00 | 341.00 | 341.00 | -0.37% | 3,305 |
| Mar 16, 2026 | 380.40 | 390.00 | 335.00 | 342.25 | 342.25 | -10.06% | 30,511 |
| Mar 13, 2026 | 375.00 | 382.00 | 373.00 | 380.55 | 380.55 | 0.48% | 1,113 |
| Mar 12, 2026 | 388.70 | 388.70 | 373.15 | 378.75 | 378.75 | -1.06% | 1,182 |
| Mar 11, 2026 | 390.00 | 390.00 | 380.15 | 382.80 | 382.80 | -1.35% | 828 |
| Mar 10, 2026 | 400.00 | 400.05 | 385.00 | 388.05 | 388.05 | -3.13% | 2,094 |
| 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 |