DSE : BSRMSTEEL
BSRM Steels Limited — Price history
Steel Works, Blast Furnaces, And Rolling And Finishing Mills · Bangladesh
Last price 90.6 BDT (At close: Oct 29, 2026) · Market cap 34.06B
Latest research: BSRM Steels valuation report: fair value BDT 52–144 (Oct 2026) · BSRM Steels earns Tk 8,568/t through the cycle; the price implies Tk 8,030/t
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
BSRM Steels Limited (BSRMSTEEL) closed at 90.6 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 | 91.3 | 92 | 90.1 | 90.6 | 210,020 | -0.55% |
| 2026-10-28 | 91.2 | 91.7 | 90.4 | 91.1 | 240,852 | -0.22% |
| 2026-10-27 | 90.9 | 91.5 | 90.6 | 91.3 | 291,861 | +0.55% |
| 2026-10-26 | 90.3 | 90.9 | 90.1 | 90.8 | 225,367 | +0.55% |
| 2026-10-25 | 90.3 | 90.9 | 90.1 | 90.3 | 416,187 | +0.00% |
| 2026-10-19 | 89.2 | 90.6 | 89 | 90.3 | 511,549 | +1.46% |
| 2026-10-17 | 90 | 90 | 87.3 | 89 | 444,246 | -0.34% |
| 2026-10-15 | 89.3 | 94 | 88.8 | 89.3 | 1,506,047 | +1.36% |
| 2026-10-14 | 86.7 | 88.9 | 86.3 | 88.1 | 425,061 | +1.97% |
| 2026-10-13 | 86.5 | 88.5 | 86.1 | 86.4 | 353,747 | -0.12% |
| 2026-10-12 | 88.8 | 89.9 | 85.7 | 86.5 | 268,899 | -2.81% |
| 2026-10-11 | 90.2 | 92.5 | 88.7 | 89 | 432,571 | -1.33% |
| 2026-10-08 | 91.6 | 93.3 | 88.7 | 90.2 | 399,521 | -0.77% |
| 2026-10-07 | 84 | 91.6 | 83.9 | 90.9 | 571,243 | +9.12% |
| 2026-10-06 | 83.3 | 83.9 | 82.6 | 83.3 | 207,683 | +0.36% |
| 2026-10-05 | 82.6 | 83.7 | 82.4 | 83 | 73,584 | +0.48% |
| 2026-10-04 | 83.4 | 83.4 | 82 | 82.6 | 63,468 | -0.36% |
| 2026-10-01 | 84 | 84.5 | 82.6 | 82.9 | 152,098 | -0.36% |
| 2026-09-30 | 84.1 | 84.5 | 83 | 83.2 | 146,848 | -0.36% |
| 2026-09-29 | 83.5 | 85.2 | 83 | 83.5 | 125,653 | -0.83% |
| 2026-09-28 | 84.2 | 86.2 | 84 | 84.2 | 111,055 | -1.17% |
| 2026-09-27 | 85.8 | 86.7 | 85.1 | 85.2 | 84,963 | -0.70% |
| 2026-09-24 | 85.8 | 88.5 | 85.5 | 85.8 | 105,632 | -1.94% |
| 2026-09-23 | 87 | 88 | 86.8 | 87.5 | 145,860 | +0.81% |
| 2026-09-22 | 86.5 | 87 | 86.2 | 86.8 | 106,989 | +0.35% |
| 2026-09-21 | 88 | 88 | 86 | 86.5 | 169,533 | -1.14% |
| 2026-09-20 | 85 | 87.8 | 85 | 87.5 | 195,847 | +3.31% |
| 2026-09-17 | 85.5 | 85.5 | 83.5 | 84.7 | 131,950 | -1.05% |
| 2026-09-16 | 85.8 | 86.3 | 84.8 | 85.6 | 86,082 | +0.12% |
| 2026-09-15 | 82.1 | 85.8 | 81.8 | 85.5 | 191,047 | +4.40% |
| 2026-09-14 | 81.9 | 83.7 | 81.5 | 81.9 | 137,523 | -1.44% |
| 2026-09-13 | 86.3 | 86.3 | 82.6 | 83.1 | 234,350 | -3.15% |
| 2026-09-10 | 87 | 87 | 85.1 | 85.8 | 114,350 | +0.00% |
| 2026-09-09 | 85.8 | 87.9 | 85.1 | 85.8 | 171,789 | -1.49% |
| 2026-09-08 | 87.1 | 90.3 | 86.5 | 87.1 | 255,732 | -1.91% |
| 2026-09-07 | 90 | 90.4 | 86.5 | 88.8 | 231,297 | -0.45% |
| 2026-09-06 | 92.1 | 92.1 | 89 | 89.2 | 243,610 | -2.94% |
| 2026-09-03 | 91.4 | 92.2 | 91 | 91.9 | 207,596 | +0.88% |
| 2026-09-02 | 92 | 92 | 90.8 | 91.1 | 237,823 | -0.22% |
| 2026-09-01 | 91.3 | 92 | 91 | 91.3 | 200,364 | +0.22% |
| 2026-08-31 | 90.1 | 91.8 | 90 | 91.1 | 116,727 | +1.11% |
| 2026-08-30 | 90.9 | 90.9 | 88.7 | 90.1 | 129,062 | +0.22% |
| 2026-08-27 | 92.5 | 92.5 | 88.5 | 89.9 | 192,343 | -1.10% |
| 2026-08-25 | 92 | 92.4 | 90 | 90.9 | 149,461 | -1.09% |
| 2026-08-24 | 93 | 93.6 | 91.7 | 91.9 | 198,017 | -1.08% |
| 2026-08-23 | 94.2 | 94.2 | 92.6 | 92.9 | 292,516 | -1.28% |
| 2026-08-20 | 94.1 | 94.6 | 93 | 94.1 | 343,688 | +0.64% |
| 2026-08-19 | 93.5 | 94.5 | 93 | 93.5 | 441,280 | +0.00% |
| 2026-08-18 | 93.5 | 95.8 | 92.8 | 93.5 | 338,689 | +0.32% |
| 2026-08-17 | 93.2 | 94.3 | 92.4 | 93.2 | 208,417 | +0.11% |
| 2026-08-16 | 94.2 | 95.9 | 93 | 93.1 | 162,086 | -1.17% |
| 2026-08-13 | 95.4 | 95.4 | 93.8 | 94.2 | 280,456 | -0.63% |
| 2026-08-12 | 96.8 | 97.3 | 94.4 | 94.8 | 399,211 | -1.96% |
| 2026-08-11 | 96.7 | 97.3 | 95.4 | 96.7 | 131,942 | +1.47% |
| 2026-08-10 | 95 | 96 | 93.2 | 95.3 | 240,795 | +0.53% |
| 2026-08-09 | 95.7 | 97 | 94 | 94.8 | 199,097 | -1.15% |
| 2026-08-06 | 98 | 98.8 | 95.4 | 95.9 | 277,907 | -1.54% |
| 2026-08-04 | 97.4 | 99.7 | 96.9 | 97.4 | 538,387 | -1.42% |
| 2026-08-03 | 98.8 | 101 | 98.5 | 98.8 | 567,886 | -0.50% |
| 2026-08-02 | 99.9 | 101.7 | 98.3 | 99.3 | 1,416,827 | +0.10% |
| 2026-07-30 | 96.7 | 99.9 | 96.7 | 99.2 | 1,371,444 | +1.95% |
| 2026-07-29 | 97.3 | 99 | 96.4 | 97.3 | 699,741 | -0.51% |
| 2026-07-28 | 97.8 | 99.9 | 95 | 97.8 | 800,638 | +2.84% |
| 2026-07-27 | 95.1 | 95.7 | 94.6 | 95.1 | 348,196 | +0.85% |
| 2026-07-26 | 94.2 | 95.4 | 93.2 | 94.3 | 401,545 | +0.11% |
| 2026-07-23 | 97 | 97 | 93.3 | 94.2 | 520,267 | -2.59% |
| 2026-07-22 | 96.7 | 100.7 | 96.3 | 96.7 | 849,092 | -1.83% |
| 2026-07-21 | 98.5 | 101 | 97.6 | 98.5 | 780,976 | +0.31% |
| 2026-07-20 | 100.5 | 100.5 | 96.8 | 98.2 | 1,002,749 | -2.48% |
| 2026-07-19 | 100 | 102 | 98 | 100.7 | 2,196,861 | +1.72% |
| 2026-07-16 | 99 | 101.5 | 98 | 99 | 1,182,281 | -1.79% |
| 2026-07-15 | 100.8 | 101.9 | 98.5 | 100.8 | 3,714,895 | +2.34% |
| 2026-07-14 | 98.5 | 99 | 92.5 | 98.5 | 2,787,935 | +5.35% |
| 2026-07-13 | 93.5 | 95 | 93 | 93.5 | 1,263,749 | +0.97% |
| 2026-07-12 | 90 | 93.3 | 90 | 92.6 | 2,012,754 | +2.77% |
| 2026-07-09 | 90.1 | 90.6 | 88.1 | 90.1 | 1,227,549 | +1.35% |
| 2026-07-08 | 88.9 | 90.1 | 88.4 | 88.9 | 894,321 | +0.34% |
| 2026-07-07 | 88.6 | 89.8 | 86.1 | 88.6 | 913,655 | -0.56% |
| 2026-07-06 | 89.1 | 91 | 88.5 | 89.1 | 567,854 | -1.98% |
| 2026-07-05 | 87 | 92 | 86.5 | 90.9 | 2,641,701 | +4.72% |
| 2026-07-02 | 86.8 | 87.7 | 85.2 | 86.8 | 562,782 | +0.23% |
| 2026-06-30 | 86.6 | 87 | 72.9 | 86.6 | 2,420,032 | +7.31% |
| 2026-06-29 | 80.7 | 81.8 | 79.9 | 80.7 | 394,605 | -0.74% |
| 2026-06-28 | 80 | 81.7 | 80 | 81.3 | 497,911 | +1.62% |
| 2026-06-25 | 80 | 80.2 | 79.7 | 80 | 415,960 | +0.25% |
| 2026-06-24 | 79 | 80.1 | 78.2 | 79.8 | 288,169 | +2.05% |
| 2026-06-23 | 78.2 | 78.4 | 77.5 | 78.2 | 156,005 | +0.13% |
| 2026-06-22 | 79.6 | 79.8 | 77.6 | 78.1 | 379,635 | -1.88% |
| 2026-06-21 | 79.8 | 80.8 | 79 | 79.6 | 209,608 | -0.13% |
| 2026-06-18 | 79.7 | 80.1 | 78.4 | 79.7 | 407,783 | +0.89% |
| 2026-06-17 | 78.1 | 79.2 | 77.7 | 79 | 167,173 | +1.15% |
| 2026-06-16 | 78.1 | 79.3 | 77.1 | 78.1 | 270,177 | -0.76% |
| 2026-06-15 | 77.5 | 78.9 | 77.4 | 78.7 | 460,272 | +2.08% |
| 2026-06-14 | 76.1 | 77.4 | 76 | 77.1 | 234,011 | +1.72% |
| 2026-06-11 | 76.5 | 76.8 | 75.5 | 75.8 | 297,002 | -0.92% |
| 2026-06-10 | 76.5 | 77.8 | 76.3 | 76.5 | 256,421 | -0.65% |
| 2026-06-09 | 76 | 78 | 76 | 77 | 188,618 | +0.26% |
| 2026-06-08 | 76.8 | 78.1 | 76.4 | 76.8 | 156,641 | -1.66% |
| 2026-06-07 | 78.3 | 78.9 | 77.6 | 78.1 | 492,957 | +0.39% |
| 2026-06-04 | 77.8 | 78.7 | 76.5 | 77.8 | 249,806 | -0.26% |
| 2026-06-03 | 78 | 79.9 | 73.6 | 78 | 701,916 | +4.14% |
| 2026-06-02 | 74.9 | 75.1 | 73.6 | 74.9 | 210,032 | +0.27% |
| 2026-06-01 | 74.7 | 77 | 71.6 | 74.7 | 394,537 | +3.75% |
| 2026-05-24 | 72.1 | 72.4 | 71.7 | 72 | 93,233 | -0.14% |
| 2026-05-23 | 72.6 | 72.6 | 71.8 | 72.1 | 133,730 | +0.56% |
| 2026-05-21 | 71.7 | 72 | 71.2 | 71.7 | 84,757 | +0.99% |
| 2026-05-20 | 71 | 71.3 | 70.5 | 71 | 42,354 | +1.00% |
| 2026-05-19 | 70.3 | 70.7 | 69.7 | 70.3 | 95,748 | +0.86% |
| 2026-05-18 | 69.7 | 70.9 | 69.3 | 69.7 | 180,347 | -0.85% |
| 2026-05-17 | 70.7 | 71.3 | 69.9 | 70.3 | 126,806 | -0.57% |
| 2026-05-14 | 70.6 | 71.2 | 70.1 | 70.7 | 172,496 | +1.00% |
| 2026-05-13 | 71 | 71 | 69 | 70 | 316,616 | -1.41% |
| 2026-05-12 | 70.6 | 71.2 | 70.3 | 71 | 137,697 | +0.28% |
| 2026-05-11 | 70.8 | 71.6 | 70.4 | 70.8 | 67,033 | +1.14% |
| 2026-05-10 | 73 | 73.2 | 69 | 70 | 512,449 | -3.71% |
| 2026-05-07 | 72.7 | 73.6 | 72.4 | 72.7 | 210,672 | -0.27% |
| 2026-05-06 | 71.6 | 73.2 | 71.2 | 72.9 | 103,819 | +1.82% |
| 2026-05-05 | 71.6 | 72.6 | 69 | 71.6 | 243,847 | -1.51% |
| 2026-05-04 | 72.7 | 73 | 72.2 | 72.7 | 287,727 | -0.41% |
| 2026-05-03 | 73.5 | 73.9 | 72.7 | 73 | 238,778 | +0.27% |