Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh
· Delayed Price · Currency is BDT 79.20
-1.30 (-1.61%)
At close: Mar 8, 2026
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 80.20 | 80.20 | 79.00 | 79.20 | 79.20 | -1.61% | 48,622 |
| Mar 5, 2026 | 80.50 | 81.70 | 80.20 | 80.50 | 80.50 | -0.12% | 40,198 |
| Mar 4, 2026 | 80.60 | 83.30 | 79.50 | 80.60 | 80.60 | -2.18% | 176,951 |
| Mar 3, 2026 | 82.40 | 84.00 | 81.50 | 82.40 | 82.40 | -2.72% | 117,313 |
| Mar 2, 2026 | 82.70 | 84.80 | 82.70 | 84.70 | 84.70 | 2.42% | 20,274 |
| Mar 1, 2026 | 83.50 | 84.00 | 80.00 | 82.70 | 82.70 | -1.66% | 104,477 |
| Feb 26, 2026 | 84.10 | 85.00 | 83.90 | 84.10 | 84.10 | - | 105,246 |
| Feb 25, 2026 | 84.10 | 84.50 | 83.90 | 84.10 | 84.10 | -0.24% | 147,528 |
| Feb 24, 2026 | 84.30 | 85.00 | 84.20 | 84.30 | 84.30 | 0.12% | 24,167 |
| Feb 23, 2026 | 84.20 | 84.60 | 83.30 | 84.20 | 84.20 | 1.45% | 40,146 |
| Feb 22, 2026 | 83.90 | 83.90 | 82.50 | 83.00 | 83.00 | -1.07% | 71,728 |
| Feb 19, 2026 | 83.90 | 84.70 | 83.90 | 83.90 | 83.90 | -0.94% | 52,270 |
| Feb 18, 2026 | 85.50 | 85.50 | 84.70 | 84.70 | 84.70 | -1.28% | 61,321 |
| Feb 17, 2026 | 85.80 | 86.40 | 85.00 | 85.80 | 85.80 | 1.30% | 63,279 |
| Feb 16, 2026 | 84.70 | 86.00 | 82.50 | 84.70 | 84.70 | -0.94% | 383,442 |
| Feb 15, 2026 | 86.00 | 87.50 | 85.00 | 85.50 | 85.50 | 1.30% | 210,214 |
| Feb 10, 2026 | 84.20 | 86.00 | 83.80 | 84.40 | 84.40 | 0.48% | 48,005 |
| Feb 9, 2026 | 84.00 | 84.70 | 82.90 | 84.00 | 84.00 | 1.33% | 16,849 |
| Feb 8, 2026 | 84.00 | 84.00 | 82.50 | 82.90 | 82.90 | -0.60% | 24,453 |
| Feb 5, 2026 | 84.20 | 85.00 | 83.10 | 83.40 | 83.40 | -0.60% | 22,006 |
| Feb 3, 2026 | 83.90 | 84.50 | 83.00 | 83.90 | 83.90 | -0.83% | 25,315 |
| Feb 2, 2026 | 84.00 | 85.00 | 84.00 | 84.60 | 84.60 | 0.36% | 43,481 |
| Feb 1, 2026 | 81.30 | 84.90 | 81.20 | 84.30 | 84.30 | 2.80% | 29,196 |
| Jan 29, 2026 | 82.90 | 82.90 | 81.00 | 82.00 | 82.00 | -0.61% | 13,919 |
| Jan 28, 2026 | 83.00 | 83.40 | 81.70 | 82.50 | 82.50 | 0.61% | 39,389 |
| Jan 27, 2026 | 82.00 | 82.90 | 81.10 | 82.00 | 82.00 | 0.49% | 25,572 |
| Jan 26, 2026 | 81.80 | 82.70 | 81.30 | 81.60 | 81.60 | -0.24% | 22,003 |
| Jan 25, 2026 | 84.30 | 84.30 | 81.50 | 81.80 | 81.80 | -2.15% | 61,178 |
| Jan 22, 2026 | 83.60 | 84.70 | 81.50 | 83.60 | 83.60 | -0.24% | 41,635 |
| Jan 21, 2026 | 83.80 | 84.90 | 83.70 | 83.80 | 83.80 | -0.24% | 31,958 |
| Jan 20, 2026 | 85.00 | 85.00 | 82.70 | 84.00 | 84.00 | -0.36% | 29,601 |
| Jan 19, 2026 | 81.70 | 85.00 | 81.70 | 84.30 | 84.30 | 2.68% | 52,518 |
| Jan 18, 2026 | 81.50 | 82.30 | 81.10 | 82.10 | 82.10 | 0.61% | 28,520 |
| Jan 15, 2026 | 81.50 | 82.40 | 81.30 | 81.60 | 81.60 | -0.73% | 38,176 |
| Jan 14, 2026 | 81.90 | 82.40 | 79.70 | 82.20 | 82.20 | 0.74% | 51,258 |
| Jan 13, 2026 | 80.40 | 82.00 | 79.00 | 81.60 | 81.60 | 2.64% | 42,126 |
| Jan 12, 2026 | 79.50 | 80.50 | 79.00 | 79.50 | 79.50 | -1.36% | 22,195 |
| Jan 11, 2026 | 80.10 | 80.90 | 79.90 | 80.60 | 80.60 | -0.37% | 25,326 |
| Jan 8, 2026 | 80.90 | 81.20 | 79.60 | 80.90 | 80.90 | 2.28% | 52,173 |
| Jan 7, 2026 | 79.10 | 79.90 | 77.50 | 79.10 | 79.10 | 2.20% | 52,604 |
| Jan 6, 2026 | 76.70 | 77.50 | 76.00 | 77.40 | 77.40 | 1.98% | 50,248 |
| Jan 5, 2026 | 76.20 | 76.50 | 75.50 | 75.90 | 75.90 | -0.52% | 36,221 |
| Jan 4, 2026 | 76.70 | 76.70 | 76.10 | 76.30 | 76.30 | 0.26% | 13,702 |
| Jan 1, 2026 | 76.30 | 76.40 | 75.30 | 76.10 | 76.10 | 1.33% | 21,876 |
| Dec 30, 2025 | 75.10 | 75.90 | 74.90 | 75.10 | 75.10 | - | 12,023 |
| Dec 29, 2025 | 75.10 | 75.60 | 74.40 | 75.10 | 75.10 | -0.13% | 11,367 |
| Dec 28, 2025 | 76.70 | 76.80 | 75.00 | 75.20 | 75.20 | 0.13% | 19,098 |
| Dec 24, 2025 | 75.10 | 76.00 | 75.00 | 75.10 | 75.10 | 0.13% | 15,410 |
| Dec 23, 2025 | 75.00 | 76.30 | 74.90 | 75.00 | 75.00 | 0.13% | 43,599 |
| Dec 22, 2025 | 74.90 | 76.60 | 74.20 | 74.90 | 74.90 | -0.13% | 12,406 |
| Dec 21, 2025 | 74.00 | 75.40 | 73.70 | 75.00 | 75.00 | -0.13% | 20,364 |
| Dec 18, 2025 | 76.30 | 76.30 | 75.00 | 75.10 | 75.10 | -1.57% | 26,771 |
| Dec 17, 2025 | 76.30 | 77.00 | 76.00 | 76.30 | 76.30 | -0.39% | 15,291 |
| Dec 15, 2025 | 76.60 | 77.50 | 76.50 | 76.60 | 76.60 | -0.52% | 24,832 |
| Dec 14, 2025 | 77.60 | 78.70 | 76.80 | 77.00 | 77.00 | -0.52% | 30,406 |
| Dec 11, 2025 | 78.30 | 78.40 | 76.50 | 77.40 | 77.40 | - | 12,583 |
| Dec 10, 2025 | 78.00 | 78.20 | 77.20 | 77.40 | 77.40 | -0.51% | 14,693 |
| Dec 9, 2025 | 76.80 | 78.30 | 76.80 | 77.80 | 77.80 | 1.43% | 13,790 |
| Dec 8, 2025 | 76.70 | 77.80 | 75.60 | 76.70 | 76.70 | 1.19% | 28,369 |
| Dec 7, 2025 | 76.50 | 76.60 | 75.70 | 75.80 | 75.80 | -1.30% | 14,073 |
| Dec 4, 2025 | 77.90 | 78.00 | 76.70 | 76.80 | 76.80 | -0.26% | 4,918 |
| Dec 3, 2025 | 77.00 | 78.00 | 76.80 | 77.00 | 77.00 | -0.13% | 17,175 |
| Dec 2, 2025 | 77.10 | 77.40 | 76.60 | 77.10 | 77.10 | 0.39% | 6,993 |
| Dec 1, 2025 | 76.80 | 78.00 | 76.70 | 76.80 | 76.80 | -0.52% | 11,374 |
| Nov 30, 2025 | 78.80 | 78.90 | 76.90 | 77.20 | 77.20 | -1.40% | 52,434 |
| Nov 27, 2025 | 78.30 | 78.50 | 77.40 | 78.30 | 78.30 | 1.82% | 16,249 |
| Nov 26, 2025 | 77.50 | 78.40 | 76.70 | 76.90 | 76.90 | -0.77% | 43,956 |
| Nov 25, 2025 | 79.10 | 79.10 | 77.50 | 77.50 | 77.50 | -0.90% | 14,594 |
| Nov 24, 2025 | 76.30 | 78.70 | 76.30 | 78.20 | 78.20 | 2.09% | 28,723 |
| Nov 23, 2025 | 75.20 | 76.90 | 75.10 | 76.60 | 76.60 | 0.39% | 13,504 |
| Nov 20, 2025 | 77.60 | 77.60 | 76.00 | 76.30 | 76.30 | -1.68% | 28,169 |
| Nov 19, 2025 | 77.30 | 78.10 | 76.00 | 77.60 | 77.60 | 0.91% | 16,619 |
| Nov 18, 2025 | 77.90 | 78.00 | 76.00 | 76.90 | 76.90 | 0.39% | 21,055 |
| Nov 17, 2025 | 74.40 | 77.00 | 74.40 | 76.60 | 76.60 | 2.96% | 13,766 |
| Nov 16, 2025 | 74.60 | 74.80 | 71.50 | 74.40 | 74.40 | -0.53% | 17,688 |
| Nov 13, 2025 | 76.20 | 76.30 | 74.60 | 74.80 | 74.80 | -2.86% | 18,408 |
| Nov 12, 2025 | 76.90 | 78.20 | 76.40 | 77.00 | 77.00 | 0.79% | 19,652 |
| Nov 11, 2025 | 73.60 | 78.60 | 73.50 | 76.40 | 76.40 | -6.26% | 34,311 |
| Nov 9, 2025 | 82.00 | 82.50 | 80.90 | 81.50 | 76.50 | 0.87% | 49,321 |
| Nov 6, 2025 | 81.60 | 81.60 | 80.20 | 80.80 | 75.84 | -0.12% | 82,505 |
| Nov 5, 2025 | 80.40 | 82.00 | 80.40 | 80.90 | 75.94 | 0.37% | 47,867 |
| Nov 4, 2025 | 83.00 | 83.00 | 80.00 | 80.60 | 75.66 | -2.30% | 63,492 |
| Nov 3, 2025 | 83.80 | 84.00 | 82.20 | 82.50 | 77.44 | -1.55% | 50,681 |
| Nov 2, 2025 | 84.00 | 84.60 | 83.70 | 83.80 | 78.66 | -0.36% | 38,647 |
| Oct 30, 2025 | 84.90 | 84.90 | 83.80 | 84.10 | 78.94 | 0.36% | 24,801 |
| Oct 29, 2025 | 83.70 | 84.10 | 83.30 | 83.80 | 78.66 | 0.12% | 41,161 |
| Oct 28, 2025 | 83.70 | 84.50 | 83.60 | 83.70 | 78.57 | -0.24% | 45,266 |
| Oct 27, 2025 | 85.40 | 85.40 | 83.50 | 83.90 | 78.75 | -0.71% | 31,903 |
| Oct 26, 2025 | 85.80 | 85.80 | 84.00 | 84.50 | 79.32 | -0.71% | 26,749 |
| Oct 23, 2025 | 84.20 | 86.90 | 84.20 | 85.10 | 79.88 | - | 108,046 |
| Oct 22, 2025 | 87.00 | 87.00 | 84.90 | 85.10 | 79.88 | -1.28% | 72,411 |
| Oct 21, 2025 | 87.10 | 87.90 | 86.00 | 86.20 | 80.91 | -1.60% | 95,096 |
| Oct 20, 2025 | 88.90 | 88.90 | 87.30 | 87.60 | 82.23 | 0.46% | 39,602 |
| Oct 19, 2025 | 86.60 | 90.00 | 86.10 | 87.20 | 81.85 | 3.93% | 238,612 |
| Oct 16, 2025 | 88.80 | 88.80 | 82.10 | 83.90 | 78.75 | -0.36% | 38,526 |
| Oct 15, 2025 | 84.40 | 86.00 | 84.00 | 84.20 | 79.03 | -1.29% | 6,938 |
| Oct 14, 2025 | 86.40 | 87.00 | 85.00 | 85.30 | 80.07 | -0.93% | 51,821 |
| Oct 13, 2025 | 86.20 | 87.10 | 85.80 | 86.10 | 80.82 | -0.12% | 28,018 |
| Oct 12, 2025 | 86.50 | 87.50 | 86.00 | 86.20 | 80.91 | -0.23% | 19,146 |
| Oct 9, 2025 | 87.70 | 88.80 | 86.10 | 86.40 | 81.10 | -1.48% | 21,627 |