Beekay Steel Industries Ltd. BEEKAY
NSE · India · Non-Energy Minerals
INR 436.00-16.95 (-3.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 435.40 | -3.87% | INR 462.70 | INR 475.00 | INR 431.30 | 3.73K |
| 2026-09-30 | INR 452.95 | +4.53% | INR 433.35 | INR 480.00 | INR 433.35 | 12.18K |
| 2026-09-29 | INR 433.30 | -0.25% | INR 422.20 | INR 446.80 | INR 416.15 | 2.83K |
| 2026-09-28 | INR 434.40 | +0.99% | INR 430.15 | INR 443.60 | INR 418.05 | 607 |
| 2026-09-25 | INR 430.15 | +0.88% | INR 425.00 | INR 448.35 | INR 425.00 | 1.34K |
| 2026-09-24 | INR 426.40 | +0.74% | INR 427.50 | INR 427.50 | INR 423.00 | 745 |
| 2026-09-23 | INR 423.25 | +0.58% | INR 422.30 | INR 430.45 | INR 417.00 | 1.08K |
| 2026-09-22 | INR 420.80 | -2.07% | INR 427.60 | INR 434.40 | INR 419.50 | 349 |
| 2026-09-21 | INR 429.70 | -0.08% | INR 441.90 | INR 444.80 | INR 417.15 | 586 |
| 2026-09-18 | INR 430.05 | +0.82% | INR 421.25 | INR 439.35 | INR 420.30 | 1.48K |
| 2026-09-17 | INR 426.55 | -1.22% | INR 426.00 | INR 435.80 | INR 419.05 | 1.52K |
| 2026-09-16 | INR 431.80 | -0.77% | INR 437.00 | INR 443.45 | INR 417.15 | 2.22K |
| 2026-09-15 | INR 435.15 | +2.24% | INR 428.05 | INR 442.20 | INR 427.05 | 2.97K |
| 2026-09-14 | INR 425.60 | 0.00% | INR 425.60 | INR 425.60 | INR 425.60 | 0 |
| 2026-09-11 | INR 425.60 | -1.80% | INR 430.30 | INR 446.50 | INR 417.00 | 25.30K |
| 2026-09-10 | INR 433.40 | +1.70% | INR 426.95 | INR 440.00 | INR 420.10 | 2.54K |
| 2026-09-09 | INR 426.15 | -0.34% | INR 426.90 | INR 429.50 | INR 420.30 | 2.15K |
| 2026-09-08 | INR 427.60 | -0.16% | INR 429.95 | INR 435.65 | INR 420.25 | 3.41K |
| 2026-09-07 | INR 428.30 | +2.61% | INR 405.10 | INR 430.00 | INR 405.10 | 2.44K |
| 2026-09-04 | INR 417.40 | -0.51% | INR 419.55 | INR 421.00 | INR 406.85 | 4.73K |
| 2026-09-03 | INR 419.55 | +3.77% | INR 404.00 | INR 420.00 | INR 404.00 | 2.98K |
| 2026-09-02 | INR 404.30 | +1.88% | INR 390.20 | INR 413.95 | INR 390.20 | 3.76K |
| 2026-09-01 | INR 396.85 | -1.55% | INR 403.10 | INR 403.10 | INR 392.25 | 824 |
| 2026-08-31 | INR 403.10 | -4.97% | INR 417.10 | INR 437.00 | INR 394.10 | 8.56K |
| 2026-08-28 | INR 424.20 | -0.71% | INR 428.00 | INR 444.00 | INR 419.00 | 6.91K |
| 2026-08-27 | INR 427.25 | +0.53% | INR 434.90 | INR 449.00 | INR 426.15 | 1.95K |
| 2026-08-26 | INR 425.00 | -2.15% | INR 430.00 | INR 434.05 | INR 424.95 | 6.55K |
| 2026-08-25 | INR 434.35 | -2.18% | INR 435.00 | INR 438.00 | INR 426.20 | 1.91K |
| 2026-08-24 | INR 444.05 | +2.01% | INR 435.30 | INR 444.50 | INR 423.30 | 1.09K |
| 2026-08-21 | INR 435.30 | +2.85% | INR 430.00 | INR 449.80 | INR 421.00 | 1.14K |
| 2026-08-20 | INR 423.25 | -0.95% | INR 425.20 | INR 435.00 | INR 423.10 | 1.73K |
| 2026-08-19 | INR 427.30 | +0.77% | INR 415.00 | INR 434.00 | INR 415.00 | 429 |
| 2026-08-18 | INR 424.05 | — | INR 433.95 | INR 433.95 | INR 422.05 | 1.24K |