BSRM Steels Limited (DSE:BSRMSTEEL)
Bangladesh
· Delayed Price · Currency is BDT 68.60
+0.10 (0.15%)
At close: Mar 9, 2026
BSRM Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.60 | 69.00 | 66.10 | 68.60 | 68.60 | 0.15% | 120,040 |
| Mar 8, 2026 | 69.00 | 69.00 | 66.00 | 68.50 | 68.50 | -0.15% | 96,383 |
| Mar 5, 2026 | 68.60 | 70.00 | 68.50 | 68.60 | 68.60 | -1.29% | 43,702 |
| Mar 4, 2026 | 69.50 | 71.00 | 68.30 | 69.50 | 69.50 | 1.02% | 155,453 |
| Mar 3, 2026 | 68.80 | 72.60 | 68.20 | 68.80 | 68.80 | -5.62% | 277,214 |
| Mar 2, 2026 | 72.60 | 74.00 | 72.60 | 72.90 | 72.90 | 0.41% | 93,776 |
| Mar 1, 2026 | 72.80 | 73.50 | 70.10 | 72.60 | 72.60 | -1.89% | 77,164 |
| Feb 26, 2026 | 74.00 | 74.90 | 72.80 | 74.00 | 74.00 | 1.51% | 343,724 |
| Feb 25, 2026 | 72.90 | 74.00 | 72.50 | 72.90 | 72.90 | -1.22% | 181,640 |
| Feb 24, 2026 | 73.80 | 75.70 | 73.20 | 73.80 | 73.80 | -0.40% | 206,609 |
| Feb 23, 2026 | 74.10 | 74.70 | 73.40 | 74.10 | 74.10 | 0.95% | 143,360 |
| Feb 22, 2026 | 73.30 | 73.90 | 72.60 | 73.40 | 73.40 | 0.82% | 73,927 |
| Feb 19, 2026 | 72.80 | 74.20 | 72.50 | 72.80 | 72.80 | -1.89% | 201,916 |
| Feb 18, 2026 | 74.20 | 75.30 | 73.00 | 74.20 | 74.20 | -1.33% | 246,778 |
| Feb 17, 2026 | 75.20 | 76.00 | 74.60 | 75.20 | 75.20 | - | 535,281 |
| Feb 16, 2026 | 76.80 | 77.50 | 73.20 | 75.20 | 75.20 | -2.08% | 488,093 |
| Feb 15, 2026 | 77.00 | 77.00 | 74.50 | 76.80 | 76.80 | 4.49% | 664,036 |
| Feb 10, 2026 | 73.50 | 73.90 | 72.80 | 73.50 | 73.50 | 0.96% | 244,605 |
| Feb 9, 2026 | 72.80 | 73.60 | 71.30 | 72.80 | 72.80 | 1.39% | 126,568 |
| Feb 8, 2026 | 71.60 | 72.20 | 71.40 | 71.80 | 71.80 | 0.28% | 63,562 |
| Feb 5, 2026 | 71.60 | 73.10 | 71.40 | 71.60 | 71.60 | -1.78% | 86,719 |
| Feb 3, 2026 | 73.10 | 73.80 | 72.50 | 72.90 | 72.90 | -0.55% | 113,735 |
| Feb 2, 2026 | 74.00 | 74.40 | 72.10 | 73.30 | 73.30 | -0.41% | 163,559 |
| Feb 1, 2026 | 72.50 | 73.90 | 71.80 | 73.60 | 73.60 | 1.80% | 109,355 |
| Jan 29, 2026 | 72.20 | 72.50 | 71.60 | 72.30 | 72.30 | 0.28% | 471,215 |
| Jan 28, 2026 | 69.60 | 72.20 | 69.60 | 72.10 | 72.10 | 1.55% | 300,832 |
| Jan 27, 2026 | 68.90 | 71.30 | 68.60 | 71.00 | 71.00 | 2.45% | 185,671 |
| Jan 26, 2026 | 68.60 | 69.70 | 68.30 | 69.30 | 69.30 | 1.02% | 44,496 |
| Jan 25, 2026 | 70.00 | 70.50 | 68.40 | 68.60 | 68.60 | -2.00% | 831,995 |
| Jan 22, 2026 | 70.00 | 70.20 | 68.80 | 70.00 | 70.00 | 0.43% | 90,792 |
| Jan 21, 2026 | 69.70 | 70.50 | 69.40 | 69.70 | 69.70 | -0.71% | 69,708 |
| Jan 20, 2026 | 70.20 | 70.60 | 69.10 | 70.20 | 70.20 | -0.14% | 149,319 |
| Jan 19, 2026 | 68.60 | 70.80 | 68.30 | 70.30 | 70.30 | 2.78% | 215,508 |
| Jan 18, 2026 | 68.00 | 68.50 | 67.20 | 68.40 | 68.40 | 1.33% | 139,490 |
| Jan 15, 2026 | 67.20 | 67.60 | 67.00 | 67.50 | 67.50 | 0.45% | 44,536 |
| Jan 14, 2026 | 67.20 | 67.50 | 66.50 | 67.20 | 67.20 | -0.15% | 42,707 |
| Jan 13, 2026 | 67.70 | 68.00 | 66.50 | 67.30 | 67.30 | -0.15% | 40,945 |
| Jan 12, 2026 | 67.40 | 67.50 | 66.30 | 67.40 | 67.40 | 0.30% | 58,470 |
| Jan 11, 2026 | 67.30 | 67.40 | 66.00 | 67.20 | 67.20 | - | 75,838 |
| Jan 8, 2026 | 65.90 | 67.60 | 65.90 | 67.20 | 67.20 | 1.97% | 122,544 |
| Jan 7, 2026 | 64.10 | 66.40 | 63.90 | 65.90 | 65.90 | 2.33% | 130,400 |
| Jan 6, 2026 | 64.00 | 64.80 | 64.00 | 64.40 | 64.40 | 0.78% | 48,249 |
| Jan 5, 2026 | 62.90 | 64.30 | 62.90 | 63.90 | 63.90 | -0.31% | 62,063 |
| Jan 4, 2026 | 63.20 | 64.80 | 62.80 | 64.10 | 64.10 | 1.75% | 96,817 |
| Jan 1, 2026 | 63.50 | 63.50 | 62.70 | 63.00 | 63.00 | -0.16% | 21,607 |
| Dec 30, 2025 | 63.10 | 63.50 | 62.70 | 63.10 | 63.10 | - | 10,308 |
| Dec 29, 2025 | 63.10 | 63.30 | 62.70 | 63.10 | 63.10 | -0.32% | 28,368 |
| Dec 28, 2025 | 63.50 | 63.50 | 63.20 | 63.30 | 63.30 | 0.48% | 32,637 |
| Dec 24, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | -0.32% | 88,043 |
| Dec 23, 2025 | 62.70 | 63.40 | 62.70 | 63.20 | 63.20 | 0.48% | 41,243 |
| Dec 22, 2025 | 64.00 | 64.00 | 61.30 | 62.90 | 62.90 | -0.16% | 33,037 |
| Dec 21, 2025 | 62.10 | 63.80 | 61.00 | 63.00 | 63.00 | 0.96% | 18,535 |
| Dec 18, 2025 | 62.80 | 63.00 | 61.50 | 62.40 | 62.40 | -0.64% | 15,788 |
| Dec 17, 2025 | 62.80 | 63.50 | 62.50 | 62.80 | 62.80 | -0.48% | 34,492 |
| Dec 15, 2025 | 63.10 | 64.50 | 63.00 | 63.10 | 63.10 | -0.32% | 15,848 |
| Dec 14, 2025 | 64.80 | 64.80 | 63.00 | 63.30 | 63.30 | -0.78% | 10,843 |
| Dec 11, 2025 | 63.70 | 65.00 | 63.50 | 63.80 | 63.80 | 0.16% | 13,948 |
| Dec 10, 2025 | 63.70 | 64.40 | 63.70 | 63.70 | 63.70 | -0.47% | 40,193 |
| Dec 9, 2025 | 64.00 | 64.40 | 63.10 | 64.00 | 64.00 | 1.43% | 23,947 |
| Dec 8, 2025 | 63.70 | 63.70 | 62.70 | 63.10 | 63.10 | - | 39,151 |
| Dec 7, 2025 | 60.20 | 64.00 | 60.20 | 63.10 | 63.10 | -0.63% | 33,325 |
| 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 |