Beekay Steel Industries share price history

NSE: BEEKAYBSE: 539018Industrial ProductsSmall Cap

Beekay Steel Industries Limited · Face value ₹10 · Listed Mar 2015

₹402.95₹11.00 (2.81%)BSE ₹398.80

Share price at the NSE close on 27 Oct 2026. Previous close ₹391.95.

27 Oct: open ₹384.00, high ₹410.00, low ₹384.00

52-week range of BSE trades to 27 Oct 2026

₹320.00Low, 30 Mar 2026₹498.70High, 29 Apr 2026

Market cap: ₹769 Cr1,622nd largest listed
P/E: 17.69
P/B: 0.73
Dividend yield: 0.25%
ROE: 4.2%
ROCE: 5.3%
Debt to equity: 0.32
Volume, NSE: 33481.7% delivered

Beekay Steel Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Beekay Steel Industries' share price is on record from 25 Mar 2015, when it closed at ₹57.75, to 27 Oct 2026. Its highest close was ₹798.35 on 25 Jun 2024 and its lowest ₹37.65 on 4 Jun 2015. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	402.95	−9.6%	456.75	325.95	455.00	490.00	320.00	6,96,576
2025BSE close	445.55	−33.7%	694.70	404.80	675.00	700.00	386.20	10,24,057
2024BSE close	671.95	+4.8%	798.35	560.20	646.00	845.00	549.00	17,30,245
2023BSE close	641.35	+56.4%	745.15	382.70	412.00	778.00	370.00	10,64,990
2022BSE close	409.95	+12.5%	515.95	318.00	367.00	545.00	315.00	8,27,089
2021BSE close	364.35	+31.8%	437.05	280.55	287.90	480.00	271.10	11,71,995
2020BSE close	276.45	+6.2%	309.65	147.80	261.80	364.95	142.00	4,96,437
2019BSE close	260.30	−26.6%	367.85	208.60	358.00	388.95	193.10	6,85,286
2018BSE close	354.65	−26.4%	536.80	258.90	483.00	555.55	252.00	7,53,637
2017BSE close	482.00	+317.0%	482.00	114.70	111.00	504.90	111.00	8,29,843
2016BSE close	115.60	+143.6%	135.90	49.80	49.80	135.90	49.80	2,48,675
2015BSE close	47.45	–	85.20	37.65	55.00	102.15	37.65	4,606

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 25 Mar 2015. The close is the year's last trade for 2016 (16 Dec 2016) and 2015 (11 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	402.95	−11.0%	462.70	475.00	384.00	27,871
Sep 2026	452.95	+12.4%	403.10	480.00	390.20	76,012
Aug 2026	403.10	+2.2%	406.20	461.95	385.35	1,47,381
Jul 2026	394.40	−3.6%	412.40	440.00	386.00	28,884
Jun 2026	409.05	+0.6%	414.95	459.80	377.00	1,15,769
May 2026	406.70	−6.6%	465.00	465.00	370.00	45,156
Apr 2026BSE close	435.25	+33.5%	348.00	471.85	345.30	52,840
Mar 2026BSE close	325.95	−21.2%	376.00	412.95	320.00	87,038
Feb 2026BSE close	413.65	+0.5%	411.75	490.00	380.25	82,905
Jan 2026BSE close	411.75	−7.6%	455.00	478.00	390.05	32,720
Dec 2025BSE close	445.55	+2.1%	437.10	475.00	386.20	31,612
Nov 2025BSE close	436.55	−8.2%	475.00	475.00	415.00	25,372
Oct 2025BSE close	475.50	−0.3%	477.15	494.00	450.00	34,933
Sep 2025BSE close	477.15	−2.5%	497.00	509.10	455.90	39,340
Aug 2025BSE close	489.45	−3.8%	512.10	519.90	477.35	33,637
Jul 2025BSE close	508.75	−3.1%	532.95	541.00	490.00	45,779
Jun 2025BSE close	525.05	+1.2%	515.05	550.00	503.15	54,149
May 2025BSE close	518.75	−2.5%	540.00	573.00	480.00	64,264
Apr 2025BSE close	532.15	+15.7%	470.95	607.25	455.00	1,08,743
Mar 2025BSE close	459.85	−2.7%	494.00	540.00	435.00	4,14,445
Feb 2025BSE close	472.70	−21.8%	605.00	630.00	469.85	77,446
Jan 2025BSE close	604.60	−10.0%	675.00	700.00	535.30	94,337
Dec 2024BSE close	671.95	+5.8%	644.95	742.50	619.95	2,48,933
Nov 2024BSE close	634.90	+0.1%	647.50	668.00	601.30	48,866
Oct 2024BSE close	634.15	−13.1%	744.00	744.00	600.00	95,527
Sep 2024BSE close	729.80	+7.3%	676.10	774.00	615.10	2,88,546
Aug 2024BSE close	680.20	−6.1%	725.10	757.20	665.00	1,04,153
Jul 2024BSE close	724.45	−3.4%	749.65	804.85	684.00	95,123
Jun 2024BSE close	749.65	+24.7%	611.05	845.00	550.00	2,55,665
May 2024BSE close	601.25	−5.3%	636.05	646.40	590.00	62,791
Apr 2024BSE close	635.05	+12.7%	579.00	660.00	562.10	88,387
Mar 2024BSE close	563.35	−10.9%	632.65	659.00	549.00	1,23,635
Feb 2024BSE close	632.60	+2.1%	629.90	667.00	601.15	1,07,191
Jan 2024BSE close	619.75	−3.4%	646.00	674.50	590.00	2,11,428
Dec 2023BSE close	641.35	−3.3%	673.10	674.00	621.00	71,799
Nov 2023BSE close	663.05	−6.2%	709.95	778.00	625.20	58,200
Oct 2023BSE close	706.80	+3.5%	688.00	770.00	626.00	1,32,686
Sep 2023BSE close	683.15	+9.7%	621.00	695.00	585.00	1,26,060
Aug 2023BSE close	622.50	+11.6%	565.50	640.00	540.50	2,68,250
Jul 2023BSE close	557.75	+30.2%	436.00	640.00	415.50	1,54,863
Jun 2023BSE close	428.40	+2.9%	423.75	499.00	392.00	56,864
May 2023BSE close	416.20	−0.9%	439.95	460.00	405.00	39,080
Apr 2023BSE close	420.00	+3.8%	412.60	435.00	403.35	26,665
Mar 2023BSE close	404.50	+2.3%	407.00	409.75	370.00	24,499
Feb 2023BSE close	395.30	−7.6%	438.00	449.90	370.35	38,716
Jan 2023BSE close	428.00	+4.4%	412.00	448.90	410.00	67,308
Dec 2022BSE close	409.95	−0.2%	423.45	448.95	372.20	84,275
Nov 2022BSE close	410.95	−8.5%	458.90	458.90	367.00	1,51,575
Oct 2022BSE close	449.05	−3.4%	484.95	485.00	435.15	26,682
Sep 2022BSE close	465.00	+8.0%	425.75	490.00	420.10	65,518
Aug 2022BSE close	430.55	+8.5%	392.00	454.00	376.65	60,250
Jul 2022BSE close	396.70	+0.9%	393.15	420.00	381.50	25,869
Jun 2022BSE close	393.15	−4.3%	410.85	439.00	315.00	51,899
May 2022BSE close	410.85	−18.5%	545.00	545.00	380.00	56,985
Apr 2022BSE close	504.05	+21.8%	413.75	544.00	413.75	87,008
Mar 2022BSE close	413.75	+7.8%	390.00	425.00	370.15	46,282
Feb 2022BSE close	383.85	−2.9%	409.95	428.00	321.30	60,723
Jan 2022BSE close	395.30	+8.5%	367.00	442.00	355.00	1,10,023
Dec 2021BSE close	364.35	+10.5%	325.00	398.70	301.30	1,01,607
Nov 2021BSE close	329.65	−15.6%	408.75	444.00	320.55	91,009
Oct 2021BSE close	390.50	+2.8%	384.00	480.00	376.00	1,22,568
Sep 2021BSE close	379.70	+2.0%	376.00	415.00	365.00	83,455
Aug 2021BSE close	372.40	−0.2%	381.80	425.00	331.05	1,68,233
Jul 2021BSE close	373.10	−6.9%	408.00	408.00	357.15	96,228
Jun 2021BSE close	400.90	+12.0%	352.10	463.00	342.00	1,02,896
May 2021BSE close	357.85	−3.4%	370.50	400.00	322.30	64,078
Apr 2021BSE close	370.60	+30.4%	289.95	398.70	286.00	89,104
Mar 2021BSE close	284.10	−5.8%	319.95	319.95	271.10	47,310
Feb 2021BSE close	301.55	+4.1%	286.05	319.95	280.00	87,515
Jan 2021BSE close	289.70	+4.8%	287.90	354.00	271.10	1,17,992
Dec 2020BSE close	276.45	+23.9%	228.90	300.00	218.20	1,57,411
Nov 2020BSE close	223.10	+10.4%	202.00	239.75	192.25	24,871
Oct 2020BSE close	202.15	−2.2%	198.05	219.95	190.00	7,793
Sep 2020BSE close	206.70	−2.5%	210.00	227.95	190.00	22,374
Aug 2020BSE close	211.90	+6.5%	199.00	256.85	190.50	42,473
Jul 2020BSE close	199.00	+5.1%	182.25	221.95	181.25	31,443
Jun 2020BSE close	189.30	+24.2%	154.50	201.95	148.25	26,009
May 2020BSE close	152.40	−15.3%	173.05	175.05	144.95	17,668
Apr 2020BSE close	179.95	+9.5%	155.55	189.95	155.50	13,192
Mar 2020BSE close	164.35	−38.6%	270.00	276.00	142.00	44,497
Feb 2020BSE close	267.55	−10.8%	304.00	320.00	235.05	82,554
Jan 2020BSE close	299.90	+15.2%	261.80	364.95	260.00	26,152
Dec 2019BSE close	260.30	+10.7%	235.25	269.90	193.10	51,039
Nov 2019BSE close	235.10	−9.9%	275.00	275.00	230.00	21,047
Oct 2019BSE close	261.05	−9.9%	290.00	299.95	241.10	27,670
Sep 2019BSE close	289.75	+28.4%	223.95	319.80	217.60	26,312
Aug 2019BSE close	225.65	−4.0%	236.00	259.90	200.00	37,081
Jul 2019BSE close	235.00	−13.7%	275.00	292.00	202.20	34,714
Jun 2019BSE close	272.15	−7.7%	295.05	305.00	255.00	25,159
May 2019BSE close	295.00	−8.3%	320.00	320.00	270.00	97,390
Apr 2019BSE close	321.60	+1.4%	338.00	354.00	315.00	85,899
Mar 2019BSE close	317.20	−0.1%	315.50	384.95	298.00	1,51,122
Feb 2019BSE close	317.65	−1.4%	335.00	348.75	305.00	30,402
Jan 2019BSE close	322.00	−9.2%	358.00	388.95	310.00	97,451
Dec 2018BSE close	354.65	−6.3%	404.75	404.75	350.00	72,096
Nov 2018BSE close	378.60	−0.6%	399.40	440.00	370.00	87,194
Oct 2018BSE close	380.75	+15.4%	316.00	418.00	295.15	54,326
Sep 2018BSE close	330.00	−9.5%	371.75	379.95	320.00	89,115
Aug 2018BSE close	364.65	+16.9%	327.00	406.00	280.00	93,843
Jul 2018BSE close	311.85	+18.7%	262.00	311.85	255.00	64,720
Jun 2018BSE close	262.75	−20.6%	325.00	330.00	252.00	59,902
May 2018BSE close	330.85	−11.4%	363.60	377.90	275.25	30,065
Apr 2018BSE close	373.60	−4.0%	389.25	425.00	353.00	32,224
Mar 2018BSE close	389.25	−1.8%	401.95	401.95	340.00	33,979
Feb 2018BSE close	396.40	−7.5%	430.00	466.00	335.05	1,05,986
Jan 2018BSE close	428.55	−11.1%	483.00	555.55	400.60	30,187
Dec 2017BSE close	482.00	+21.1%	390.00	504.90	372.50	1,92,497
Nov 2017BSE close	398.00	+3.5%	401.50	431.90	335.65	1,01,690
Oct 2017BSE close	384.65	+79.6%	215.00	384.65	204.10	1,06,061
Sep 2017BSE close	214.15	−15.1%	252.50	264.90	204.00	1,43,207
Aug 2017BSE close	252.30	+77.7%	147.00	266.00	125.00	1,85,848
Jul 2017BSE close	142.00	−12.3%	155.00	178.50	142.00	22,458
Jun 2017BSE close	162.00	+3.3%	164.60	187.85	151.00	13,672
May 2017BSE close	156.80	−8.4%	176.95	189.35	141.30	23,012
Apr 2017BSE close	171.15	+1.3%	166.05	177.00	163.00	2,101
Mar 2017BSE close	169.00	−5.2%	180.90	184.95	164.00	24,254
Feb 2017BSE close	178.20	+44.0%	128.95	178.20	124.55	5,852
Jan 2017BSE close	123.75	+7.1%	111.00	126.95	111.00	9,191
Dec 2016BSE close	115.60	−5.1%	116.00	116.00	115.60	45
Nov 2016BSE close	121.85	+16.5%	109.75	135.90	109.75	7,449
Oct 2016BSE close	104.55	+15.7%	94.90	104.55	94.90	102
Sep 2016BSE close	90.40	0.0%	90.40	90.40	90.40	108
Aug 2016BSE close	90.40	+23.8%	76.65	90.40	76.65	1,036
Jul 2016BSE close	73.00	+3.9%	73.75	73.75	66.75	63
Jun 2016BSE close	70.25	−1.4%	73.00	73.00	69.35	2,12,502
May 2016BSE close	71.25	−14.2%	78.85	78.85	71.25	9,370
Apr 2016BSE close	83.00	+10.8%	78.60	86.00	78.60	158
Mar 2016BSE close	74.90	+23.4%	63.00	78.75	63.00	17,280
Feb 2016BSE close	60.70	+16.2%	50.00	60.70	50.00	462
Jan 2016BSE close	52.25	+10.1%	49.80	52.25	49.80	100
Dec 2015BSE close	47.45	+2.7%	47.45	47.45	47.45	639
Sep 2015BSE close	46.20	+5.0%	46.20	46.20	46.20	639
Aug 2015BSE close	44.00	+11.4%	41.45	44.00	41.45	600
Jul 2015BSE close	39.50	+4.9%	39.50	39.50	39.50	35
Jun 2015BSE close	37.65	−4.3%	37.65	37.65	37.65	5
May 2015BSE close	39.35	−22.2%	45.60	45.60	39.35	12
Apr 2015BSE close	50.55	−28.0%	73.50	102.15	50.55	1,593
Mar 2015BSE close	70.18	–	55.00	70.18	55.00	1,083

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	384.00	410.00	384.00	402.95	399.41	334	81.7%
26 Oct 2026	395.00	395.00	384.65	391.95	392.65	827	64.2%
23 Oct 2026	405.00	405.00	390.25	395.50	401.79	903	81.2%
22 Oct 2026	417.35	422.90	397.00	405.20	408.36	910	80.1%
21 Oct 2026	427.10	433.00	400.20	409.20	416.44	1,011	70.4%
19 Oct 2026	443.95	443.95	425.00	431.85	430.86	950	87.8%
16 Oct 2026	431.65	434.80	423.40	426.25	428.46	587	83.5%
15 Oct 2026	424.05	429.90	423.00	423.25	423.85	198	75.3%
14 Oct 2026	444.55	444.55	422.00	424.00	424.81	727	89.3%
13 Oct 2026	426.65	438.40	426.65	435.85	433.84	159	81.8%
12 Oct 2026	422.25	438.00	419.00	432.55	424.84	12,784	94.6%
9 Oct 2026	428.10	441.00	418.95	422.25	425.02	596	44.3%
8 Oct 2026	434.00	438.00	415.30	421.05	426.42	684	89.8%
7 Oct 2026	446.00	455.00	435.00	440.05	443.62	1,282	64.4%
6 Oct 2026	425.05	442.00	425.05	434.10	432.03	1,114	74.2%
5 Oct 2026	435.05	443.55	424.00	426.90	432.91	1,073	92.5%
1 Oct 2026	462.70	475.00	431.30	435.40	446.87	3,732	74.8%
30 Sep 2026	433.35	480.00	433.35	452.95	458.70	12,184	73.7%
29 Sep 2026	422.20	446.80	416.15	433.30	428.69	2,827	77.4%
28 Sep 2026	430.15	443.60	418.05	434.40	427.58	607	79.7%
25 Sep 2026	425.00	448.35	425.00	430.15	434.52	1,342	93.8%
24 Sep 2026	427.50	427.50	423.00	426.40	425.85	745	96.2%

Prices in ₹ per share as traded, not adjusted.