DSE : BSRMLTD
Bangladesh Steel Re-Rolling Mills Limited — Price history
Steel Works, Blast Furnaces, And Rolling And Finishing Mills · Bangladesh
Last price 95.4 BDT (At close: Oct 29, 2026) · Market cap 28.48B
Latest research: Bangladesh Steel Re-Rolling Mills valuation report: fair value BDT 45.2–140 (Oct 2026) · BSRM Ltd fair value range Tk 45-140: a billet and rod maker plus a 31% BSRM Steels stake, with the taka as the swing factor
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Steel Re-Rolling Mills Limited (BSRMLTD) closed at 95.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 96.2 | 96.5 | 95 | 95.4 | 54,592 | -1.45% |
| 2026-10-28 | 95.1 | 97.1 | 95.1 | 96.8 | 43,850 | +0.83% |
| 2026-10-27 | 95.2 | 96.5 | 95 | 96 | 69,504 | +0.10% |
| 2026-10-26 | 94.4 | 96.4 | 94.4 | 95.9 | 48,950 | +1.70% |
| 2026-10-25 | 95.6 | 96.5 | 94 | 94.3 | 145,541 | -1.36% |
| 2026-10-19 | 95.6 | 96.2 | 95.2 | 95.6 | 67,490 | -0.31% |
| 2026-10-17 | 99.8 | 99.8 | 95.8 | 95.9 | 76,018 | -0.72% |
| 2026-10-15 | 96.6 | 105 | 96.2 | 96.6 | 295,038 | -2.72% |
| 2026-10-14 | 97.3 | 100 | 97.3 | 99.3 | 52,861 | +2.27% |
| 2026-10-13 | 96.8 | 98 | 96.6 | 97.1 | 63,166 | +0.62% |
| 2026-10-12 | 96.5 | 100.9 | 96.1 | 96.5 | 65,004 | -2.72% |
| 2026-10-11 | 99.9 | 101 | 99 | 99.2 | 110,643 | -0.40% |
| 2026-10-08 | 99.6 | 103.9 | 99.1 | 99.6 | 184,557 | -1.87% |
| 2026-10-07 | 94.4 | 102.8 | 94.1 | 101.5 | 289,843 | +7.86% |
| 2026-10-06 | 94.1 | 94.8 | 93.7 | 94.1 | 29,651 | +0.43% |
| 2026-10-05 | 93 | 94 | 92.3 | 93.7 | 39,467 | +1.08% |
| 2026-10-04 | 95.3 | 95.3 | 92.5 | 92.7 | 51,643 | -1.49% |
| 2026-10-01 | 95.4 | 95.4 | 94 | 94.1 | 22,507 | -0.53% |
| 2026-09-30 | 94.6 | 95.7 | 94.3 | 94.6 | 42,498 | -0.11% |
| 2026-09-29 | 94.7 | 95.8 | 94.1 | 94.7 | 32,761 | -0.32% |
| 2026-09-28 | 95 | 96.1 | 94.8 | 95 | 27,979 | -1.14% |
| 2026-09-27 | 96.3 | 96.7 | 95.4 | 96.1 | 27,566 | -0.21% |
| 2026-09-24 | 96.3 | 97.4 | 96 | 96.3 | 17,002 | -0.52% |
| 2026-09-23 | 96.8 | 97.4 | 95.5 | 96.8 | 66,154 | +0.52% |
| 2026-09-22 | 96.3 | 97.1 | 95.9 | 96.3 | 41,947 | -0.41% |
| 2026-09-21 | 98.6 | 98.6 | 95.3 | 96.7 | 58,940 | -0.21% |
| 2026-09-20 | 97.8 | 97.8 | 95.6 | 96.9 | 64,979 | +0.73% |
| 2026-09-17 | 96 | 96.9 | 95.1 | 96.2 | 33,004 | +0.31% |
| 2026-09-16 | 97.8 | 98 | 95.3 | 95.9 | 45,504 | -0.62% |
| 2026-09-15 | 94.5 | 96.6 | 94.5 | 96.5 | 28,305 | +2.66% |
| 2026-09-14 | 96.1 | 96.1 | 93.7 | 94 | 79,517 | -2.19% |
| 2026-09-13 | 98.1 | 98.1 | 95.7 | 96.1 | 73,164 | -1.03% |
| 2026-09-10 | 98 | 98 | 96.3 | 97.1 | 56,079 | +0.62% |
| 2026-09-09 | 96.7 | 97.3 | 95 | 96.5 | 52,553 | +0.42% |
| 2026-09-08 | 97 | 99 | 95.6 | 96.1 | 74,427 | -0.31% |
| 2026-09-07 | 96.4 | 97.6 | 93.2 | 96.4 | 107,363 | -0.62% |
| 2026-09-06 | 98.6 | 98.9 | 96.9 | 97 | 71,935 | -2.02% |
| 2026-09-03 | 99 | 100.6 | 98.6 | 99 | 53,137 | -0.30% |
| 2026-09-02 | 94 | 100.9 | 94 | 99.3 | 31,743 | -0.30% |
| 2026-09-01 | 99.6 | 100.6 | 99 | 99.6 | 54,438 | +0.50% |
| 2026-08-31 | 99.1 | 99.8 | 98.7 | 99.1 | 63,649 | +0.30% |
| 2026-08-30 | 100.9 | 100.9 | 98.5 | 98.8 | 60,549 | -1.20% |
| 2026-08-27 | 100 | 100.6 | 98.8 | 100 | 122,283 | +0.20% |
| 2026-08-25 | 99.8 | 101.7 | 99.1 | 99.8 | 102,459 | -0.30% |
| 2026-08-24 | 101.1 | 101.7 | 99.6 | 100.1 | 248,318 | -0.50% |
| 2026-08-23 | 99.7 | 101.3 | 98.9 | 100.6 | 218,167 | +1.82% |
| 2026-08-20 | 97.1 | 99.5 | 97.1 | 98.8 | 67,381 | +1.75% |
| 2026-08-19 | 97.1 | 98 | 96 | 97.1 | 71,472 | -0.41% |
| 2026-08-18 | 97.5 | 99.7 | 97.2 | 97.5 | 55,552 | -0.71% |
| 2026-08-17 | 98.2 | 100 | 97.1 | 98.2 | 66,670 | -0.81% |
| 2026-08-16 | 100 | 100.5 | 98.2 | 99 | 77,029 | -0.60% |
| 2026-08-13 | 99.6 | 100.8 | 99 | 99.6 | 69,410 | -0.20% |
| 2026-08-12 | 99.8 | 102.4 | 99.1 | 99.8 | 128,723 | -1.29% |
| 2026-08-11 | 101.1 | 101.7 | 98.6 | 101.1 | 237,258 | +2.43% |
| 2026-08-10 | 98.7 | 99.7 | 96.8 | 98.7 | 107,578 | +1.33% |
| 2026-08-09 | 103.4 | 111.5 | 94.6 | 97.4 | 630,995 | -3.94% |
| 2026-08-06 | 103.3 | 103.3 | 101.1 | 101.4 | 82,501 | +0.20% |
| 2026-08-04 | 103.5 | 104 | 100.5 | 101.2 | 219,901 | -2.03% |
| 2026-08-03 | 103.3 | 105 | 103 | 103.3 | 108,821 | -0.96% |
| 2026-08-02 | 106.8 | 107.8 | 103.6 | 104.3 | 248,129 | -0.57% |
| 2026-07-30 | 103.9 | 105.5 | 102.3 | 104.9 | 201,218 | +0.96% |
| 2026-07-29 | 106 | 106.9 | 103.6 | 103.9 | 252,529 | -1.61% |
| 2026-07-28 | 103 | 106.9 | 102.6 | 105.6 | 591,011 | +2.52% |
| 2026-07-27 | 103 | 103.3 | 101.2 | 103 | 214,085 | +2.49% |
| 2026-07-26 | 103 | 103.8 | 100 | 100.5 | 181,605 | -1.76% |
| 2026-07-23 | 104.3 | 105.9 | 102 | 102.3 | 144,123 | -1.92% |
| 2026-07-22 | 107.4 | 107.4 | 104.2 | 104.3 | 349,341 | -2.34% |
| 2026-07-21 | 106.1 | 108.9 | 105.9 | 106.8 | 222,867 | +0.75% |
| 2026-07-20 | 106.8 | 108.4 | 104 | 106 | 312,249 | -0.47% |
| 2026-07-19 | 109 | 110.8 | 105.1 | 106.5 | 790,928 | -2.65% |
| 2026-07-16 | 113.3 | 113.3 | 109.3 | 109.4 | 664,121 | -3.36% |
| 2026-07-15 | 108.1 | 115 | 108.1 | 113.2 | 1,823,496 | +5.11% |
| 2026-07-14 | 107.7 | 109.4 | 105.7 | 107.7 | 1,275,642 | +0.75% |
| 2026-07-13 | 106.9 | 109.2 | 106 | 106.9 | 699,763 | +1.52% |
| 2026-07-12 | 106 | 106.5 | 104.4 | 105.3 | 387,526 | +0.77% |
| 2026-07-09 | 104.5 | 107 | 103.7 | 104.5 | 387,116 | +0.97% |
| 2026-07-08 | 103.8 | 107.8 | 103 | 103.5 | 273,814 | +0.29% |
| 2026-07-07 | 105.8 | 106.7 | 102.8 | 103.2 | 321,696 | -2.46% |
| 2026-07-06 | 105.8 | 110.4 | 105.5 | 105.8 | 334,256 | -3.11% |
| 2026-07-05 | 107.5 | 113.3 | 103.4 | 109.2 | 688,549 | +1.68% |
| 2026-07-02 | 107 | 110.9 | 105.5 | 107.4 | 546,302 | +1.70% |
| 2026-06-30 | 105.6 | 105.6 | 96.5 | 105.6 | 1,179,472 | +10.00% |
| 2026-06-29 | 96 | 97 | 95.1 | 96 | 54,134 | -0.83% |
| 2026-06-28 | 95.7 | 97.4 | 95.5 | 96.8 | 200,491 | +1.15% |
| 2026-06-25 | 93.9 | 95.9 | 93.9 | 95.7 | 113,470 | +1.92% |
| 2026-06-24 | 93.9 | 94 | 91.6 | 93.9 | 150,110 | +1.84% |
| 2026-06-23 | 92.2 | 92.5 | 91 | 92.2 | 18,025 | +0.55% |
| 2026-06-22 | 92.5 | 93.7 | 90.9 | 91.7 | 53,387 | -1.82% |
| 2026-06-21 | 93.8 | 94.1 | 92.8 | 93.4 | 34,316 | -0.32% |
| 2026-06-18 | 93.5 | 94 | 92.1 | 93.7 | 71,704 | +0.86% |
| 2026-06-17 | 91.5 | 93 | 91.3 | 92.9 | 76,041 | +0.11% |
| 2026-06-16 | 92.8 | 93.7 | 91.7 | 92.8 | 124,381 | +0.00% |
| 2026-06-15 | 91.2 | 93.1 | 91.2 | 92.8 | 132,645 | +1.98% |
| 2026-06-14 | 89.9 | 91.3 | 88.5 | 91 | 50,320 | +1.22% |
| 2026-06-11 | 91.3 | 91.3 | 89.6 | 89.9 | 31,023 | -0.77% |
| 2026-06-10 | 90.6 | 91.6 | 88 | 90.6 | 26,488 | -0.11% |
| 2026-06-09 | 90.7 | 91 | 89 | 90.7 | 43,790 | +0.00% |
| 2026-06-08 | 90.7 | 92.4 | 90.3 | 90.7 | 51,689 | -1.52% |
| 2026-06-07 | 92.4 | 93.8 | 91.8 | 92.1 | 100,517 | +0.00% |
| 2026-06-04 | 92.1 | 92.8 | 90.2 | 92.1 | 75,375 | -0.22% |
| 2026-06-03 | 92.3 | 94.4 | 88.1 | 92.3 | 274,363 | +3.71% |
| 2026-06-02 | 89 | 89.2 | 87.9 | 89 | 62,217 | +0.68% |
| 2026-06-01 | 88.4 | 88.8 | 87.3 | 88.4 | 48,300 | +1.03% |
| 2026-05-24 | 87.2 | 87.9 | 87.2 | 87.5 | 37,559 | +0.46% |
| 2026-05-23 | 87.5 | 87.5 | 86.4 | 87.1 | 32,244 | +0.93% |
| 2026-05-21 | 86.3 | 86.4 | 85.4 | 86.3 | 27,658 | +0.47% |
| 2026-05-20 | 85.9 | 86.1 | 85 | 85.9 | 55,389 | +0.82% |
| 2026-05-19 | 86.3 | 86.3 | 85.1 | 85.2 | 10,929 | +0.00% |
| 2026-05-18 | 85.2 | 86 | 85 | 85.2 | 7,136 | +0.00% |
| 2026-05-17 | 85 | 86.8 | 84.1 | 85.2 | 104,572 | +0.24% |
| 2026-05-14 | 85.5 | 86.4 | 84.5 | 85 | 44,399 | -0.58% |
| 2026-05-13 | 85.5 | 86 | 84.6 | 85.5 | 29,356 | +1.06% |
| 2026-05-12 | 84.6 | 85.7 | 84.5 | 84.6 | 27,577 | -0.70% |
| 2026-05-11 | 85.2 | 85.7 | 84.2 | 85.2 | 12,160 | +1.31% |
| 2026-05-10 | 85.6 | 85.6 | 84 | 84.1 | 21,850 | -0.59% |
| 2026-05-07 | 84.6 | 85.3 | 84.4 | 84.6 | 25,823 | +0.00% |
| 2026-05-06 | 84.6 | 85.5 | 84.4 | 84.6 | 11,479 | -0.47% |
| 2026-05-05 | 85 | 85.5 | 84.8 | 85 | 11,487 | -0.58% |
| 2026-05-04 | 85.5 | 86 | 84 | 85.5 | 37,888 | -0.23% |
| 2026-05-03 | 86 | 86.5 | 85.4 | 85.7 | 27,339 | -0.23% |