BullBD Old Apps Site
Home
Details Chart Today news Share news Top gainer Top Looser Upcoming events
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z 0 1 2 3 4 5 6 7 8 9 All
Bank Cement Ceramics Sector Corporate Bond Engineering Financial Institutions Food & Allied Fuel & Power IT Sector Insurance Jute Life Insurance Miscellaneous Mutual Funds Paper & Printing Pharmaceuticals & Chemicals Services & Real Estate Tannery Industries Telecommunication Textile Travel & Leisure All
  • Details
  • Chart
  • News

BSRMSTEEL

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 56.3 68680 3.851 0.71%
02-Jul-2025 55.9 93360 5.205 0.18%
30-Jun-2025 55.8 213143 11.812 1.43%
29-Jun-2025 55 282762 15.446 3.64%
26-Jun-2025 53 58757 3.112 1.32%
25-Jun-2025 52.3 26305 1.373 0.76%
24-Jun-2025 51.9 26129 1.355 0.96%
23-Jun-2025 51.4 25778 1.317 0.39%
22-Jun-2025 51.2 24710 1.27 -1.95%
19-Jun-2025 52.2 11194 0.584 0%
18-Jun-2025 52.2 11088 0.578 0.38%
17-Jun-2025 52 11191 0.583 -0.77%
16-Jun-2025 52.4 9556 0.501 0.95%
15-Jun-2025 51.9 9065 0.471 -0.96%
04-Jun-2025 52.4 10246 0.536 0.95%
03-Jun-2025 51.9 10583 0.549 -0.77%
02-Jun-2025 52.3 21707 1.132 0.96%
01-Jun-2025 51.8 23648 1.222 0.97%
29-May-2025 51.3 32364 1.659 0.19%
28-May-2025 51.2 27823 1.427 -0.59%
27-May-2025 51.5 34051 1.761 -0.97%
26-May-2025 52 10101 0.525 0%
25-May-2025 52 32188 1.674 -0.19%
24-May-2025 52.1 27860 1.451 -0.19%
22-May-2025 52.2 56766 2.966 0%
21-May-2025 52.2 17019 0.886 1.34%
20-May-2025 51.5 26567 1.365 0.39%
19-May-2025 51.3 10910 0.558 0.19%
18-May-2025 51.2 24922 1.278 0%
17-May-2025 51.2 22368 1.143 0.39%
15-May-2025 51 16400 0.838 -0.59%
14-May-2025 51.3 12898 0.662 -0.39%
13-May-2025 51.5 8623 0.444 -0.19%
12-May-2025 51.6 12395 0.641 -0.19%
08-May-2025 51.7 19843 1.026 2.13%
07-May-2025 50.6 82651 4.211 -4.15%
06-May-2025 52.7 27942 1.476 -1.14%
05-May-2025 53.3 81860 4.348 0.75%
04-May-2025 52.9 80980 4.27 0.19%
30-Apr-2025 52.8 57046 2.995 0.38%
29-Apr-2025 52.6 157135 8.219 3.42%
28-Apr-2025 50.8 106850 5.421 0%
27-Apr-2025 50.8 80338 4.07 0.79%
24-Apr-2025 50.4 35314 1.792 0.4%
23-Apr-2025 50.2 98273 4.96 -1%
22-Apr-2025 50.7 21919 1.114 -0.59%
21-Apr-2025 51 20418 1.049 0%
20-Apr-2025 51 39072 1.996 -1.18%
17-Apr-2025 51.6 33724 1.741 0.19%
16-Apr-2025 51.5 46999 2.426 -0.97%
15-Apr-2025 52 76586 3.989 -0.96%
13-Apr-2025 52.5 68185 3.569 0.57%
10-Apr-2025 52.2 90290 4.724 0.57%
09-Apr-2025 51.9 88752 4.596 1.54%
08-Apr-2025 51.1 54489 2.788 -0.59%
07-Apr-2025 51.4 29829 1.572 0.97%
06-Apr-2025 50.9 48041 2.443 -0.39%
27-Mar-2025 51.1 19358 0.989 0.59%
25-Mar-2025 50.8 24245 1.228 -0.2%
24-Mar-2025 50.9 24239 1.239 0%
23-Mar-2025 50.9 80291 4.121 0.39%
20-Mar-2025 50.7 18688 0.946 -0.2%
19-Mar-2025 50.8 14110 0.717 0%
18-Mar-2025 50.8 19263 0.975 0%
17-Mar-2025 50.8 62489 3.172 0.59%
16-Mar-2025 50.5 54792 2.769 -1.19%
13-Mar-2025 51.1 9388 0.479 -0.39%
12-Mar-2025 51.3 32042 1.631 0.78%
11-Mar-2025 50.9 14784 0.751 0.59%
10-Mar-2025 50.6 73207 3.682 -0.2%
09-Mar-2025 50.7 55271 2.811 -1.78%
06-Mar-2025 51.6 117745 6.071 0.39%
05-Mar-2025 51.4 12163 0.625 -0.19%
04-Mar-2025 51.5 5332 0.275 0%
03-Mar-2025 51.5 10664 0.55 -0.19%
02-Mar-2025 51.6 18773 0.968 -0.39%
27-Feb-2025 51.8 14402 0.745 0%
26-Feb-2025 51.8 34728 1.807 -0.19%
25-Feb-2025 51.9 25293 1.317 -0.19%
24-Feb-2025 52 20639 1.073 0.19%
23-Feb-2025 51.9 23316 1.21 -0.58%
20-Feb-2025 52.2 29914 1.56 -0.57%
19-Feb-2025 52.5 87748 4.602 0%
18-Feb-2025 52.5 120858 6.333 0.76%
17-Feb-2025 52.1 88897 4.625 0.19%
16-Feb-2025 52 48823 2.535 0.77%
13-Feb-2025 51.6 55336 2.863 -0.39%
12-Feb-2025 51.8 29304 1.519 -0.58%
11-Feb-2025 52.1 58796 3.055 0.58%
10-Feb-2025 51.8 44131 2.286 0%
09-Feb-2025 51.8 55551 2.878 0.58%
06-Feb-2025 51.5 57910 2.968 0.97%
05-Feb-2025 51 24079 1.229 0.39%
04-Feb-2025 50.8 21670 1.104 0%
03-Feb-2025 50.8 41092 2.09 0%
02-Feb-2025 50.8 75903 3.835 -0.98%
30-Jan-2025 51.3 27464 1.413 -0.97%
29-Jan-2025 51.8 16132 0.834 0.97%
28-Jan-2025 51.3 41983 2.148 0.39%
27-Jan-2025 51.1 34094 1.745 -0.78%
26-Jan-2025 51.5 47941 2.473 -1.55%
23-Jan-2025 52.3 79873 4.161 0.96%
22-Jan-2025 51.8 111396 5.782 0.39%
21-Jan-2025 51.6 30632 1.587 -0.78%
20-Jan-2025 52 117458 6.094 0.77%
19-Jan-2025 51.6 56522 2.905 0.78%
16-Jan-2025 51.2 87990 4.486 0.78%
15-Jan-2025 50.8 111857 5.663 1.18%
14-Jan-2025 50.2 66777 3.343 0.6%
13-Jan-2025 49.9 68640 3.433 -1.2%
12-Jan-2025 50.5 86478 4.348 0.2%
09-Jan-2025 50.4 32949 1.658 0%
08-Jan-2025 50.4 40324 2.032 0%
07-Jan-2025 50.4 38368 1.938 -0.4%
06-Jan-2025 50.6 43482 2.208 0.4%
05-Jan-2025 50.4 25832 1.302 -0.79%
02-Jan-2025 50.8 50010 2.54 -0.39%
01-Jan-2025 51 23172 1.182 0.39%
30-Dec-2024 50.8 149417 7.616 -0.79%
29-Dec-2024 51.2 30565 1.568 -0.2%
26-Dec-2024 51.3 36716 1.877 0.78%
24-Dec-2024 50.9 94205 4.8 -0.59%
23-Dec-2024 51.2 68290 3.494 -0.2%
22-Dec-2024 51.3 60839 3.136 -0.58%
19-Dec-2024 51.6 142293 7.318 -0.58%
18-Dec-2024 51.9 48228 2.525 -1.16%
17-Dec-2024 52.5 132718 6.997 0.57%
15-Dec-2024 52.2 85100 4.398 2.11%
12-Dec-2024 51.1 112306 5.741 -0.39%
11-Dec-2024 51.3 46537 2.388 0.19%
10-Dec-2024 51.2 111522 5.732 -0.39%
09-Dec-2024 51.4 78059 4.028 -0.58%
08-Dec-2024 51.7 59900 3.096 -1.74%
05-Dec-2024 52.6 63980 3.388 -0.76%
04-Dec-2024 53 76750 4.087 0.19%
03-Dec-2024 52.9 80046 4.24 0.19%
02-Dec-2024 52.8 139696 7.353 0.76%
01-Dec-2024 52.4 61543 3.228 0%
28-Nov-2024 52.4 85221 4.504 -0.57%
27-Nov-2024 52.7 76600 4.01 1.33%
26-Nov-2024 52 28796 1.498 -0.19%
25-Nov-2024 52.1 58759 3.045 0.96%
24-Nov-2024 51.6 81886 4.246 -1.36%
21-Nov-2024 52.3 53550 2.809 -0.57%
20-Nov-2024 52.6 56734 2.991 -0.19%
19-Nov-2024 52.7 133203 7.065 -2.09%
18-Nov-2024 53.8 90796 4.903 -0.74%
17-Nov-2024 54.2 379404 20.547 -4.8%
13-Nov-2024 56.8 770839 43.246 4.93%
12-Nov-2024 54 190707 10.264 2.22%
11-Nov-2024 52.8 277662 14.645 -0.19%
10-Nov-2024 52.9 273819 14.514 -0.95%
07-Nov-2024 53.4 136059 7.302 -0.19%
06-Nov-2024 53.5 194603 10.433 -2.24%
05-Nov-2024 54.7 337470 18.515 2.56%
04-Nov-2024 53.3 254842 13.526 -0.75%
03-Nov-2024 53.7 67770 3.641 0.93%
31-Oct-2024 53.2 164450 8.713 0.38%
30-Oct-2024 53 245965 13.106 1.13%
29-Oct-2024 52.4 122776 6.416 1.34%
28-Oct-2024 51.7 77991 4.031 0.58%
27-Oct-2024 51.4 74168 3.889 -5.06%
24-Oct-2024 54 46650 2.505 -1.11%
23-Oct-2024 54.6 316948 17.94 -3.11%
22-Oct-2024 56.3 88776 4.991 3.73%
21-Oct-2024 54.2 50720 2.71 2.77%
20-Oct-2024 52.7 99146 5.29 0%
17-Oct-2024 52.7 58575 3.127 -2.09%
16-Oct-2024 53.8 60428 3.258 -0.19%
15-Oct-2024 53.9 52079 2.814 -1.11%
14-Oct-2024 54.5 64536 3.488 -0.18%
09-Oct-2024 54.6 38438 2.07 2.93%
08-Oct-2024 53 55354 2.911 0.75%
07-Oct-2024 52.6 81962 4.36 -3.8%
06-Oct-2024 54.6 28925 1.597 -1.28%
03-Oct-2024 55.3 18783 1.033 0.36%
02-Oct-2024 55.1 40883 2.25 -2.72%
01-Oct-2024 56.6 37255 2.118 -2.12%
30-Sep-2024 57.8 184557 10.672 0.52%
29-Sep-2024 57.5 32855 1.907 1.04%
26-Sep-2024 56.9 102892 5.88 -3.87%
25-Sep-2024 59.1 27792 1.649 0.17%
24-Sep-2024 59 64879 3.925 -2.71%
23-Sep-2024 60.6 83548 5.121 -0.83%
22-Sep-2024 61.1 51467 3.164 -1.96%
19-Sep-2024 62.3 32089 1.998 0.16%
18-Sep-2024 62.2 35105 2.188 -0.48%
17-Sep-2024 62.5 45682 2.869 -0.64%
15-Sep-2024 62.9 34898 2.204 -1.11%
12-Sep-2024 63.6 14608 0.924 0.31%
11-Sep-2024 63.4 27376 1.749 -0.32%
10-Sep-2024 63.6 25046 1.604 0.47%
09-Sep-2024 63.3 98232 6.274 -1.26%
08-Sep-2024 64.1 124520 8.068 0%
05-Sep-2024 64.1 35506 2.285 -1.72%
04-Sep-2024 65.2 141223 9.244 -1.07%
03-Sep-2024 65.9 202187 13.322 -0.15%
02-Sep-2024 66 234194 15.602 -1.06%
01-Sep-2024 66.7 372213 24.867 1.2%
29-Aug-2024 65.9 322145 21.04 3.34%
28-Aug-2024 63.7 142054 9.083 -0.31%
27-Aug-2024 63.9 180232 11.375 3.76%
25-Aug-2024 61.5 60323 3.656 -0.49%
22-Aug-2024 61.8 86013 5.25 4.69%
21-Aug-2024 58.9 76076 4.499 -3.06%
20-Aug-2024 60.7 23851 1.453 -0.82%
19-Aug-2024 61.2 39565 2.418 1.47%
18-Aug-2024 60.3 67104 4.024 -1.16%
15-Aug-2024 61 152641 9.203 0.16%
14-Aug-2024 60.9 81559 4.983 -1.97%
13-Aug-2024 62.1 94770 5.893 -3.06%
12-Aug-2024 64 158177 10.117 -2.5%
11-Aug-2024 65.6 546881 36.162 1.07%
08-Aug-2024 64.9 307579 19.198 5.55%
07-Aug-2024 61.3 251965 15.021 8.81%
06-Aug-2024 55.9 110175 6.077 6.44%
04-Aug-2024 52.3 29421 1.539 -3.06%
01-Aug-2024 53.9 17107 0.918 2.23%
31-Jul-2024 52.7 36546 1.908 0.19%
30-Jul-2024 52.6 39812 2.097 -2.28%
29-Jul-2024 53.8 26691 1.445 -1.86%
28-Jul-2024 54.8 25825 1.411 0.91%
25-Jul-2024 54.3 34203 1.849 0.55%
24-Jul-2024 54 13931 0.754 -2.04%
18-Jul-2024 55.1 12936 0.714 -0.91%
16-Jul-2024 55.6 26685 1.488 -1.08%
15-Jul-2024 56.2 21446 1.205 -0.53%
14-Jul-2024 56.5 28108 1.585 -0.35%
11-Jul-2024 56.7 25614 1.462 -1.06%
10-Jul-2024 57.3 78545 4.548 -0.7%
09-Jul-2024 57.7 35647 2.057 0.69%
08-Jul-2024 57.3 93107 5.388 -2.09%
07-Jul-2024 58.5 79374 4.635 0%
04-Jul-2024 58.5 77655 4.557 1.54%
03-Jul-2024 57.6 35605 2.049 0%
02-Jul-2024 57.6 36231 2.093 -0.52%
30-Jun-2024 57.9 53181 3.085 -2.07%
27-Jun-2024 59.1 93920 5.578 0.51%
26-Jun-2024 58.8 90337 5.252 3.74%
25-Jun-2024 56.6 47910 2.704 -1.41%
24-Jun-2024 57.4 56438 3.254 -2.96%
23-Jun-2024 59.1 319749 19.053 7.95%
20-Jun-2024 54.4 16032 0.862 3.68%
19-Jun-2024 52.4 10198 0.529 1.53%
13-Jun-2024 51.6 18040 0.933 2.33%
12-Jun-2024 50.4 17844 0.916 -0.79%
11-Jun-2024 50.8 8299 0.426 -2.36%
10-Jun-2024 52 47206 2.475 -2.88%
09-Jun-2024 53.5 13358 0.713 0.19%