Bangladesh Steel Re-Rolling Mills Limited (DSE:BSRMLTD)
Bangladesh
· Delayed Price · Currency is BDT 76.80
-0.20 (-0.26%)
At close: Dec 4, 2025
DSE:BSRMLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 88.50 | 88.50 | 87.50 | 87.70 | 82.32 | -0.90% | 22,432 |
| Oct 7, 2025 | 87.00 | 89.00 | 87.00 | 88.50 | 83.07 | 1.61% | 57,756 |
| Oct 6, 2025 | 87.60 | 88.60 | 87.00 | 87.10 | 81.76 | -0.11% | 14,676 |
| Oct 5, 2025 | 88.00 | 88.80 | 87.00 | 87.20 | 81.85 | -0.23% | 10,357 |
| Sep 30, 2025 | 88.90 | 88.90 | 87.00 | 87.40 | 82.04 | -0.46% | 16,715 |
| Sep 29, 2025 | 87.00 | 88.70 | 86.90 | 87.80 | 82.41 | - | 21,764 |
| Sep 28, 2025 | 88.30 | 88.40 | 87.60 | 87.80 | 82.41 | -0.11% | 40,846 |
| Sep 25, 2025 | 87.10 | 88.40 | 87.10 | 87.90 | 82.51 | 1.38% | 26,124 |
| Sep 24, 2025 | 86.20 | 88.00 | 85.40 | 86.70 | 81.38 | -0.34% | 25,372 |
| Sep 23, 2025 | 85.50 | 87.20 | 85.00 | 87.00 | 81.66 | 1.75% | 18,760 |
| Sep 22, 2025 | 86.00 | 86.80 | 85.00 | 85.50 | 80.25 | -2.06% | 19,144 |
| Sep 21, 2025 | 87.50 | 88.30 | 86.90 | 87.30 | 81.94 | -0.23% | 48,368 |
| Sep 18, 2025 | 89.00 | 89.00 | 87.40 | 87.50 | 82.13 | -0.68% | 27,980 |
| Sep 17, 2025 | 86.70 | 88.70 | 85.40 | 88.10 | 82.70 | 1.15% | 24,637 |
| Sep 16, 2025 | 87.70 | 87.70 | 86.70 | 87.10 | 81.76 | 0.35% | 29,317 |
| Sep 15, 2025 | 86.70 | 87.20 | 86.00 | 86.80 | 81.47 | 0.12% | 29,494 |
| Sep 14, 2025 | 88.00 | 89.00 | 86.50 | 86.70 | 81.38 | -1.48% | 28,374 |
| Sep 11, 2025 | 87.90 | 89.00 | 87.70 | 88.00 | 82.60 | -0.90% | 59,195 |
| Sep 10, 2025 | 86.10 | 90.40 | 86.00 | 88.80 | 83.35 | 0.68% | 73,100 |
| Sep 9, 2025 | 89.50 | 91.50 | 88.00 | 88.20 | 82.79 | -1.01% | 61,124 |
| Sep 8, 2025 | 90.10 | 91.90 | 89.00 | 89.10 | 83.63 | -0.67% | 116,236 |
| Sep 7, 2025 | 89.70 | 91.00 | 89.50 | 89.70 | 84.20 | 0.56% | 90,369 |
| Sep 4, 2025 | 90.40 | 91.10 | 89.00 | 89.20 | 83.73 | -1.65% | 77,872 |
| Sep 3, 2025 | 91.00 | 91.70 | 90.00 | 90.70 | 85.14 | 0.67% | 58,115 |
| Sep 2, 2025 | 90.40 | 91.30 | 89.30 | 90.10 | 84.57 | -0.33% | 114,538 |
| Sep 1, 2025 | 90.10 | 91.40 | 89.50 | 90.40 | 84.85 | 0.44% | 58,900 |
| Aug 31, 2025 | 91.50 | 91.50 | 89.20 | 90.00 | 84.48 | 0.78% | 53,125 |
| Aug 28, 2025 | 90.80 | 91.50 | 88.20 | 89.30 | 83.82 | -0.33% | 73,856 |
| Aug 27, 2025 | 90.20 | 90.70 | 88.50 | 89.60 | 84.10 | -0.67% | 107,100 |
| Aug 26, 2025 | 92.00 | 94.40 | 89.00 | 90.20 | 84.67 | -0.88% | 113,743 |
| Aug 25, 2025 | 89.20 | 91.40 | 88.90 | 91.00 | 85.42 | 2.02% | 221,149 |
| Aug 24, 2025 | 86.60 | 89.50 | 86.60 | 89.20 | 83.73 | 1.59% | 82,773 |
| Aug 21, 2025 | 88.70 | 89.20 | 87.50 | 87.80 | 82.41 | -0.45% | 73,940 |
| Aug 20, 2025 | 89.50 | 91.50 | 88.00 | 88.20 | 82.79 | -1.67% | 109,715 |
| Aug 19, 2025 | 89.50 | 90.00 | 87.70 | 89.70 | 84.20 | 1.24% | 131,095 |
| Aug 18, 2025 | 87.30 | 89.80 | 87.10 | 88.60 | 83.16 | 2.07% | 99,028 |
| Aug 17, 2025 | 86.20 | 87.10 | 85.50 | 86.80 | 81.47 | 0.70% | 57,908 |
| Aug 14, 2025 | 88.70 | 88.70 | 86.00 | 86.20 | 80.91 | -0.58% | 65,373 |
| Aug 13, 2025 | 85.40 | 87.80 | 84.90 | 86.70 | 81.38 | 1.64% | 80,815 |
| Aug 12, 2025 | 86.10 | 87.80 | 85.10 | 85.30 | 80.07 | -1.50% | 84,105 |
| Aug 11, 2025 | 87.00 | 89.00 | 86.10 | 86.60 | 81.29 | -0.69% | 64,573 |
| Aug 10, 2025 | 90.90 | 90.90 | 86.80 | 87.20 | 81.85 | -3.86% | 225,309 |
| Aug 7, 2025 | 92.60 | 93.00 | 90.00 | 90.70 | 85.14 | -0.55% | 182,362 |
| Aug 6, 2025 | 92.90 | 94.60 | 90.00 | 91.20 | 85.60 | -1.83% | 277,150 |
| Aug 4, 2025 | 92.90 | 96.80 | 91.20 | 92.90 | 87.20 | 1.86% | 353,613 |
| Aug 3, 2025 | 83.90 | 91.90 | 83.90 | 91.20 | 85.60 | 9.09% | 544,711 |
| Jul 31, 2025 | 82.50 | 83.80 | 82.30 | 83.60 | 78.47 | 2.45% | 103,775 |
| Jul 30, 2025 | 81.70 | 82.40 | 80.80 | 81.60 | 76.59 | -0.12% | 44,914 |
| Jul 29, 2025 | 82.20 | 83.30 | 81.60 | 81.70 | 76.69 | -0.85% | 24,350 |
| Jul 28, 2025 | 82.10 | 83.80 | 81.80 | 82.40 | 77.34 | -0.60% | 27,549 |
| Jul 27, 2025 | 83.80 | 84.00 | 82.80 | 82.90 | 77.81 | -0.96% | 43,368 |
| Jul 24, 2025 | 83.00 | 84.00 | 82.70 | 83.70 | 78.57 | - | 112,733 |
| Jul 23, 2025 | 82.80 | 84.60 | 82.70 | 83.70 | 78.57 | 1.09% | 119,522 |
| Jul 22, 2025 | 81.90 | 83.00 | 80.00 | 82.80 | 77.72 | 1.10% | 59,936 |
| Jul 21, 2025 | 82.60 | 83.90 | 81.00 | 81.90 | 76.88 | 0.86% | 178,456 |
| Jul 20, 2025 | 80.20 | 82.20 | 80.20 | 81.20 | 76.22 | -0.12% | 87,717 |
| Jul 17, 2025 | 80.00 | 82.60 | 79.60 | 81.30 | 76.31 | 2.52% | 89,901 |
| Jul 16, 2025 | 78.20 | 80.70 | 78.20 | 79.30 | 74.43 | - | 58,135 |
| Jul 15, 2025 | 79.00 | 80.40 | 78.50 | 79.30 | 74.43 | 0.63% | 27,040 |
| Jul 14, 2025 | 78.50 | 78.90 | 78.40 | 78.80 | 73.97 | -0.38% | 26,299 |