BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh
· Delayed Price · Currency is BDT 63.50
-0.30 (-0.47%)
At close: Dec 4, 2025
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.60 | 63.90 | 63.20 | 63.50 | 63.50 | -0.47% | 45,744 |
| Dec 3, 2025 | 63.80 | 64.20 | 63.40 | 63.80 | 63.80 | - | 40,118 |
| Dec 2, 2025 | 63.80 | 64.20 | 63.30 | 63.80 | 63.80 | -0.16% | 26,036 |
| Dec 1, 2025 | 63.90 | 64.80 | 63.10 | 63.90 | 63.90 | -0.62% | 80,149 |
| Nov 30, 2025 | 65.00 | 65.00 | 64.30 | 64.30 | 64.30 | -0.31% | 26,723 |
| Nov 27, 2025 | 64.30 | 64.70 | 64.00 | 64.50 | 64.50 | 0.78% | 45,943 |
| Nov 26, 2025 | 64.00 | 64.10 | 63.00 | 64.00 | 64.00 | 0.31% | 105,528 |
| Nov 25, 2025 | 63.80 | 65.00 | 63.50 | 63.80 | 63.80 | -0.31% | 108,107 |
| Nov 24, 2025 | 64.40 | 64.40 | 62.70 | 64.00 | 64.00 | 2.07% | 172,590 |
| Nov 23, 2025 | 57.90 | 62.90 | 57.90 | 62.70 | 62.70 | 0.80% | 76,221 |
| Nov 20, 2025 | 61.90 | 62.70 | 61.90 | 62.20 | 62.20 | 0.65% | 208,316 |
| Nov 19, 2025 | 61.00 | 62.10 | 60.60 | 61.80 | 61.80 | 1.31% | 72,368 |
| Nov 18, 2025 | 60.00 | 61.40 | 59.80 | 61.00 | 61.00 | 1.67% | 226,382 |
| Nov 17, 2025 | 59.50 | 60.40 | 58.30 | 60.00 | 60.00 | 0.84% | 116,331 |
| Nov 16, 2025 | 55.00 | 60.00 | 55.00 | 59.50 | 59.50 | 2.23% | 187,563 |
| Nov 13, 2025 | 60.40 | 60.40 | 57.50 | 58.20 | 58.20 | -3.48% | 477,227 |
| Nov 12, 2025 | 60.00 | 61.80 | 60.00 | 60.30 | 60.30 | -0.17% | 215,640 |
| Nov 11, 2025 | 62.80 | 64.00 | 60.00 | 60.40 | 60.40 | -8.35% | 336,028 |
| Nov 9, 2025 | 66.00 | 66.70 | 65.50 | 65.90 | 60.90 | 0.46% | 759,437 |
| Nov 6, 2025 | 66.20 | 66.40 | 65.40 | 65.60 | 60.62 | -0.76% | 406,703 |
| Nov 5, 2025 | 67.90 | 67.90 | 65.80 | 66.10 | 61.08 | -0.15% | 379,866 |
| Nov 4, 2025 | 67.00 | 67.20 | 66.00 | 66.20 | 61.18 | -0.90% | 525,686 |
| Nov 3, 2025 | 67.50 | 67.80 | 66.60 | 66.80 | 61.73 | -1.04% | 283,812 |
| Nov 2, 2025 | 68.10 | 68.10 | 67.40 | 67.50 | 62.38 | -0.59% | 280,154 |
| Oct 30, 2025 | 68.50 | 68.50 | 67.70 | 67.90 | 62.75 | -0.15% | 237,080 |
| Oct 29, 2025 | 68.20 | 68.40 | 67.80 | 68.00 | 62.84 | - | 263,208 |
| Oct 28, 2025 | 67.50 | 68.20 | 66.90 | 68.00 | 62.84 | 0.89% | 417,394 |
| Oct 27, 2025 | 67.20 | 68.30 | 67.20 | 67.40 | 62.29 | -0.88% | 248,546 |
| Oct 26, 2025 | 69.80 | 69.80 | 67.90 | 68.00 | 62.84 | -0.58% | 215,610 |
| Oct 23, 2025 | 69.10 | 69.10 | 68.00 | 68.40 | 63.21 | 0.44% | 289,556 |
| Oct 22, 2025 | 68.60 | 69.00 | 67.50 | 68.10 | 62.93 | -0.58% | 204,004 |
| Oct 21, 2025 | 69.90 | 70.30 | 68.00 | 68.50 | 63.30 | -2.56% | 604,104 |
| Oct 20, 2025 | 72.30 | 72.30 | 69.20 | 70.30 | 64.97 | 0.43% | 139,365 |
| Oct 19, 2025 | 68.90 | 76.00 | 68.90 | 70.00 | 64.69 | 8.70% | 2,017,273 |
| Oct 16, 2025 | 63.90 | 67.40 | 62.40 | 64.40 | 59.51 | 4.21% | 80,498 |
| Oct 15, 2025 | 65.00 | 65.00 | 60.00 | 61.80 | 57.11 | -4.92% | 14,826 |
| Oct 14, 2025 | 66.30 | 67.00 | 65.00 | 65.00 | 60.07 | -0.91% | 57,750 |
| Oct 13, 2025 | 65.50 | 66.10 | 65.20 | 65.60 | 60.62 | 0.15% | 18,973 |
| Oct 12, 2025 | 66.70 | 66.70 | 65.30 | 65.50 | 60.53 | - | 22,411 |
| Oct 9, 2025 | 65.40 | 67.00 | 65.00 | 65.50 | 60.53 | 0.15% | 80,768 |
| Oct 8, 2025 | 66.00 | 66.30 | 64.80 | 65.40 | 60.44 | -0.46% | 181,037 |
| Oct 7, 2025 | 65.20 | 66.00 | 65.00 | 65.70 | 60.72 | 1.39% | 122,102 |
| Oct 6, 2025 | 67.00 | 67.00 | 63.00 | 64.80 | 59.88 | -3.43% | 169,114 |
| Oct 5, 2025 | 68.00 | 68.00 | 66.80 | 67.10 | 62.01 | 0.45% | 19,633 |
| Sep 30, 2025 | 66.60 | 67.50 | 66.60 | 66.80 | 61.73 | 0.30% | 28,746 |
| Sep 29, 2025 | 66.50 | 67.50 | 66.20 | 66.60 | 61.55 | 0.30% | 23,384 |
| Sep 28, 2025 | 66.10 | 66.70 | 65.60 | 66.40 | 61.36 | 0.15% | 22,978 |
| Sep 25, 2025 | 65.10 | 66.50 | 65.10 | 66.30 | 61.27 | 1.38% | 35,765 |
| Sep 24, 2025 | 65.10 | 65.50 | 65.00 | 65.40 | 60.44 | 0.46% | 48,531 |
| Sep 23, 2025 | 65.00 | 65.10 | 64.70 | 65.10 | 60.16 | 0.62% | 14,928 |
| Sep 22, 2025 | 65.00 | 65.80 | 64.30 | 64.70 | 59.79 | -0.92% | 26,898 |
| Sep 21, 2025 | 67.00 | 67.00 | 65.00 | 65.30 | 60.35 | -1.51% | 34,032 |
| Sep 18, 2025 | 66.30 | 66.90 | 66.00 | 66.30 | 61.27 | -0.75% | 73,696 |
| Sep 17, 2025 | 67.00 | 67.00 | 66.00 | 66.80 | 61.73 | - | 106,089 |
| Sep 16, 2025 | 67.00 | 67.00 | 66.00 | 66.80 | 61.73 | 0.30% | 13,607 |
| Sep 15, 2025 | 66.00 | 67.00 | 65.60 | 66.60 | 61.55 | 0.91% | 17,835 |
| Sep 14, 2025 | 66.00 | 68.60 | 65.00 | 66.00 | 60.99 | -1.49% | 9,602 |
| Sep 11, 2025 | 66.70 | 68.00 | 66.50 | 67.00 | 61.92 | -0.59% | 45,755 |
| Sep 10, 2025 | 68.50 | 69.40 | 67.00 | 67.40 | 62.29 | -1.46% | 99,638 |
| Sep 9, 2025 | 69.80 | 69.80 | 68.30 | 68.40 | 63.21 | -1.30% | 75,582 |
| Sep 8, 2025 | 69.00 | 69.90 | 68.70 | 69.30 | 64.04 | 0.43% | 168,269 |
| Sep 7, 2025 | 69.50 | 69.50 | 68.60 | 69.00 | 63.76 | -0.29% | 111,495 |
| Sep 4, 2025 | 70.00 | 70.00 | 67.50 | 69.20 | 63.95 | 0.73% | 204,808 |
| Sep 3, 2025 | 69.60 | 70.10 | 68.50 | 68.70 | 63.49 | -1.29% | 121,805 |
| Sep 2, 2025 | 70.00 | 70.20 | 69.00 | 69.60 | 64.32 | 0.29% | 258,081 |
| Sep 1, 2025 | 69.50 | 70.20 | 69.10 | 69.40 | 64.13 | -0.43% | 343,737 |
| Aug 31, 2025 | 70.00 | 70.00 | 68.50 | 69.70 | 64.41 | 0.58% | 217,695 |
| Aug 28, 2025 | 70.00 | 70.00 | 68.90 | 69.30 | 64.04 | -0.57% | 101,060 |
| Aug 27, 2025 | 68.50 | 70.00 | 68.50 | 69.70 | 64.41 | 1.60% | 216,553 |
| Aug 26, 2025 | 69.20 | 70.50 | 68.30 | 68.60 | 63.40 | -0.44% | 226,124 |
| Aug 25, 2025 | 68.20 | 69.30 | 68.00 | 68.90 | 63.67 | 1.03% | 236,437 |
| Aug 24, 2025 | 68.90 | 68.90 | 66.60 | 68.20 | 63.03 | 0.44% | 186,731 |
| Aug 21, 2025 | 66.00 | 68.30 | 66.00 | 67.90 | 62.75 | -0.29% | 80,547 |
| Aug 20, 2025 | 69.00 | 69.00 | 67.30 | 68.10 | 62.93 | -0.58% | 152,948 |
| Aug 19, 2025 | 67.60 | 68.70 | 67.00 | 68.50 | 63.30 | 1.63% | 247,619 |
| Aug 18, 2025 | 65.80 | 67.80 | 65.20 | 67.40 | 62.29 | 3.69% | 225,349 |
| Aug 17, 2025 | 63.70 | 65.10 | 63.60 | 65.00 | 60.07 | 0.31% | 107,282 |
| Aug 14, 2025 | 66.00 | 66.00 | 64.50 | 64.80 | 59.88 | -1.07% | 62,345 |
| Aug 13, 2025 | 64.20 | 66.00 | 63.20 | 65.50 | 60.53 | 2.18% | 107,329 |
| Aug 12, 2025 | 65.80 | 65.90 | 63.80 | 64.10 | 59.24 | -0.77% | 91,808 |
| Aug 11, 2025 | 65.00 | 66.00 | 64.20 | 64.60 | 59.70 | -1.22% | 50,997 |
| Aug 10, 2025 | 65.50 | 66.50 | 64.50 | 65.40 | 60.44 | -0.15% | 135,053 |
| Aug 7, 2025 | 66.80 | 67.80 | 65.10 | 65.50 | 60.53 | -2.96% | 92,914 |
| Aug 6, 2025 | 68.30 | 69.60 | 66.60 | 67.50 | 62.38 | -1.03% | 70,247 |
| Aug 4, 2025 | 70.00 | 70.00 | 67.60 | 68.20 | 63.03 | -1.73% | 152,894 |
| Aug 3, 2025 | 66.00 | 69.80 | 66.00 | 69.40 | 64.13 | 5.31% | 386,735 |
| Jul 31, 2025 | 64.50 | 66.00 | 64.00 | 65.90 | 60.90 | 2.33% | 509,127 |
| Jul 30, 2025 | 63.40 | 64.70 | 63.00 | 64.40 | 59.51 | 0.78% | 90,245 |
| Jul 29, 2025 | 64.00 | 64.60 | 63.50 | 63.90 | 59.05 | -0.47% | 131,167 |
| Jul 28, 2025 | 64.30 | 64.50 | 63.00 | 64.20 | 59.33 | -0.16% | 131,035 |
| Jul 27, 2025 | 62.50 | 64.70 | 62.50 | 64.30 | 59.42 | 1.42% | 242,762 |
| Jul 24, 2025 | 64.20 | 64.20 | 63.00 | 63.40 | 58.59 | -1.25% | 128,596 |
| Jul 23, 2025 | 63.50 | 65.20 | 62.80 | 64.20 | 59.33 | 1.10% | 261,112 |
| Jul 22, 2025 | 61.00 | 64.50 | 60.60 | 63.50 | 58.68 | 3.59% | 304,173 |
| Jul 21, 2025 | 60.20 | 62.60 | 60.10 | 61.30 | 56.65 | 2.17% | 288,722 |
| Jul 20, 2025 | 59.50 | 61.20 | 59.30 | 60.00 | 55.45 | - | 270,565 |
| Jul 17, 2025 | 58.50 | 60.50 | 58.50 | 60.00 | 55.45 | 2.56% | 228,289 |
| Jul 16, 2025 | 58.10 | 58.90 | 57.80 | 58.50 | 54.06 | 0.34% | 47,721 |
| Jul 15, 2025 | 58.30 | 58.70 | 58.00 | 58.30 | 53.88 | -0.68% | 113,082 |
| Jul 14, 2025 | 58.40 | 59.50 | 58.40 | 58.70 | 54.25 | -0.84% | 77,572 |