Price Data Selection & Download
Beekay Steel Indus Share Price All Time Records & Statistics (Apr 2026 - Oct 2026)
116 daily OHLCV records on NSE from April 2026 to Oct. 2026. Review BEEKAY P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹480.00
September 30, 2026
NSE Exchange
Share Price All Time Low
₹355.05
April 20, 2026
NSE Exchange
Highest Volume Trading Day
77,407
August 12, 2026 • ₹435.65
NSE Exchange
Share Price History Data (Apr 2026 - Oct 2026)
BEEKAY daily open, high, low, close and volume (OHLCV) on NSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹435.05 | ₹443.55 | ₹424.00 | ₹426.90 | 1,073 |
| 2026-10-01 | ₹462.70 | ₹475.00 | ₹431.30 | ₹435.40 | 3,732 |
| 2026-09-30 | ₹433.35 | ₹480.00 | ₹433.35 | ₹452.95 | 12,184 |
| 2026-09-29 | ₹422.20 | ₹446.80 | ₹416.15 | ₹433.30 | 2,827 |
| 2026-09-28 | ₹430.15 | ₹443.60 | ₹418.05 | ₹434.40 | 607 |
| 2026-09-25 | ₹425.00 | ₹448.35 | ₹425.00 | ₹430.15 | 1,342 |
| 2026-09-24 | ₹427.50 | ₹427.50 | ₹423.00 | ₹426.40 | 745 |
| 2026-09-23 | ₹422.30 | ₹430.45 | ₹417.00 | ₹423.25 | 1,077 |
| 2026-09-22 | ₹427.60 | ₹434.40 | ₹419.50 | ₹420.80 | 349 |
| 2026-09-21 | ₹441.90 | ₹444.80 | ₹417.15 | ₹429.70 | 586 |
| 2026-09-18 | ₹421.25 | ₹439.35 | ₹420.30 | ₹430.05 | 1,478 |
| 2026-09-17 | ₹426.00 | ₹435.80 | ₹419.05 | ₹426.55 | 1,515 |
| 2026-09-16 | ₹437.00 | ₹443.45 | ₹417.15 | ₹431.80 | 2,215 |
| 2026-09-15 | ₹428.05 | ₹442.20 | ₹427.05 | ₹435.15 | 2,968 |
| 2026-09-11 | ₹430.30 | ₹446.50 | ₹417.00 | ₹425.60 | 25,298 |
| 2026-09-10 | ₹426.95 | ₹440.00 | ₹420.10 | ₹433.40 | 2,538 |
| 2026-09-09 | ₹426.90 | ₹429.50 | ₹420.30 | ₹426.15 | 2,146 |
| 2026-09-08 | ₹429.95 | ₹435.65 | ₹420.25 | ₹427.60 | 3,407 |
| 2026-09-07 | ₹405.10 | ₹430.00 | ₹405.10 | ₹428.30 | 2,437 |
| 2026-09-04 | ₹419.55 | ₹421.00 | ₹406.85 | ₹417.40 | 4,726 |
| 2026-09-03 | ₹404.00 | ₹420.00 | ₹404.00 | ₹419.55 | 2,983 |
| 2026-09-02 | ₹390.20 | ₹413.95 | ₹390.20 | ₹404.30 | 3,760 |
| 2026-09-01 | ₹403.10 | ₹403.10 | ₹392.25 | ₹396.85 | 824 |
| 2026-08-31 | ₹417.10 | ₹437.00 | ₹394.10 | ₹403.10 | 8,561 |
| 2026-08-28 | ₹428.00 | ₹444.00 | ₹419.00 | ₹424.20 | 6,911 |
| 2026-08-27 | ₹434.90 | ₹449.00 | ₹426.15 | ₹427.25 | 1,954 |
| 2026-08-26 | ₹430.00 | ₹434.05 | ₹424.95 | ₹425.00 | 6,547 |
| 2026-08-25 | ₹435.00 | ₹438.00 | ₹426.20 | ₹434.35 | 1,905 |
| 2026-08-24 | ₹435.30 | ₹444.50 | ₹423.30 | ₹444.05 | 1,093 |
| 2026-08-21 | ₹430.00 | ₹449.80 | ₹421.00 | ₹435.30 | 1,137 |
| 2026-08-20 | ₹425.20 | ₹435.00 | ₹423.10 | ₹423.25 | 1,734 |
| 2026-08-19 | ₹415.00 | ₹434.00 | ₹415.00 | ₹427.30 | 429 |
| 2026-08-18 | ₹433.95 | ₹433.95 | ₹422.05 | ₹424.05 | 1,239 |
| 2026-08-17 | ₹437.50 | ₹439.65 | ₹426.55 | ₹431.15 | 2,294 |
| 2026-08-14 | ₹445.35 | ₹461.95 | ₹430.00 | ₹435.35 | 3,085 |
| 2026-08-13 | ₹444.95 | ₹460.00 | ₹430.05 | ₹440.50 | 9,836 |
| 2026-08-12 | ₹454.00 | ₹454.00 | ₹422.00 | ₹435.65 | 77,407 |
| 2026-08-11 | ₹399.00 | ₹399.00 | ₹385.35 | ₹397.90 | 2,350 |
| 2026-08-10 | ₹394.00 | ₹400.00 | ₹388.50 | ₹394.00 | 5,423 |
| 2026-08-07 | ₹394.90 | ₹400.00 | ₹390.00 | ₹394.00 | 5,786 |
| 2026-08-06 | ₹396.45 | ₹410.00 | ₹394.00 | ₹394.45 | 6,638 |
| 2026-08-05 | ₹404.90 | ₹408.30 | ₹393.00 | ₹402.35 | 538 |
| 2026-08-04 | ₹393.00 | ₹407.80 | ₹393.00 | ₹400.70 | 974 |
| 2026-08-03 | ₹406.20 | ₹406.20 | ₹390.70 | ₹392.80 | 1,540 |
| 2026-07-31 | ₹395.00 | ₹411.00 | ₹393.90 | ₹394.40 | 1,117 |
| 2026-07-30 | ₹399.00 | ₹399.00 | ₹390.05 | ₹397.75 | 1,763 |
| 2026-07-29 | ₹407.95 | ₹407.95 | ₹395.05 | ₹399.90 | 380 |
| 2026-07-28 | ₹406.00 | ₹408.60 | ₹396.05 | ₹408.55 | 832 |
| 2026-07-27 | ₹404.05 | ₹414.30 | ₹391.65 | ₹395.30 | 528 |
| 2026-07-24 | ₹400.00 | ₹411.95 | ₹386.35 | ₹400.40 | 3,806 |
| 2026-07-23 | ₹396.00 | ₹404.35 | ₹396.00 | ₹401.95 | 974 |
| 2026-07-22 | ₹394.00 | ₹407.00 | ₹394.00 | ₹401.05 | 220 |
| 2026-07-21 | ₹405.00 | ₹414.00 | ₹400.05 | ₹401.45 | 674 |
| 2026-07-20 | ₹411.00 | ₹415.00 | ₹395.15 | ₹405.00 | 278 |
| 2026-07-17 | ₹406.45 | ₹411.00 | ₹390.00 | ₹406.45 | 1,548 |
| 2026-07-16 | ₹406.00 | ₹406.00 | ₹402.05 | ₹402.45 | 1,495 |
| 2026-07-15 | ₹408.95 | ₹411.00 | ₹401.05 | ₹404.95 | 306 |
| 2026-07-14 | ₹414.00 | ₹414.00 | ₹401.05 | ₹404.95 | 514 |
| 2026-07-13 | ₹410.00 | ₹415.00 | ₹400.00 | ₹401.50 | 1,146 |
| 2026-07-10 | ₹401.00 | ₹417.95 | ₹400.95 | ₹415.95 | 390 |
| 2026-07-09 | ₹392.50 | ₹404.00 | ₹386.15 | ₹400.40 | 407 |
| 2026-07-08 | ₹428.40 | ₹440.00 | ₹392.50 | ₹395.75 | 2,401 |
| 2026-07-07 | ₹395.05 | ₹422.95 | ₹386.00 | ₹413.95 | 3,244 |
| 2026-07-06 | ₹409.00 | ₹410.90 | ₹390.00 | ₹394.95 | 2,459 |
| 2026-07-03 | ₹418.95 | ₹420.00 | ₹401.25 | ₹411.00 | 886 |
| 2026-07-02 | ₹406.95 | ₹419.00 | ₹392.55 | ₹414.10 | 1,559 |
| 2026-07-01 | ₹412.40 | ₹412.40 | ₹400.00 | ₹402.15 | 1,957 |
| 2026-06-30 | ₹406.00 | ₹415.00 | ₹398.00 | ₹409.05 | 53,616 |
| 2026-06-29 | ₹397.40 | ₹406.00 | ₹395.50 | ₹399.85 | 3,868 |
| 2026-06-25 | ₹403.40 | ₹412.95 | ₹400.60 | ₹401.20 | 4,340 |
| 2026-06-24 | ₹405.00 | ₹413.95 | ₹401.05 | ₹407.35 | 1,575 |
| 2026-06-23 | ₹415.70 | ₹415.70 | ₹402.05 | ₹404.05 | 1,749 |
| 2026-06-22 | ₹419.00 | ₹439.00 | ₹404.05 | ₹418.00 | 1,181 |
| 2026-06-19 | ₹419.50 | ₹420.35 | ₹401.00 | ₹412.50 | 1,836 |
| 2026-06-18 | ₹422.95 | ₹426.00 | ₹415.00 | ₹419.70 | 1,247 |
| 2026-06-17 | ₹410.00 | ₹427.70 | ₹404.00 | ₹411.15 | 1,487 |
| 2026-06-16 | ₹397.70 | ₹425.00 | ₹397.70 | ₹401.25 | 1,954 |
| 2026-06-15 | ₹405.10 | ₹411.85 | ₹393.45 | ₹399.45 | 2,359 |
| 2026-06-12 | ₹403.00 | ₹413.00 | ₹401.05 | ₹405.10 | 309 |
| 2026-06-11 | ₹420.00 | ₹420.00 | ₹395.15 | ₹399.00 | 713 |
| 2026-06-10 | ₹396.00 | ₹445.00 | ₹390.05 | ₹415.30 | 1,471 |
| 2026-06-09 | ₹391.05 | ₹411.00 | ₹391.05 | ₹410.85 | 536 |
| 2026-06-08 | ₹377.05 | ₹420.00 | ₹377.00 | ₹390.85 | 33,216 |
| 2026-06-05 | ₹392.00 | ₹395.90 | ₹381.30 | ₹391.10 | 785 |
| 2026-06-04 | ₹402.05 | ₹402.05 | ₹390.05 | ₹392.00 | 191 |
| 2026-06-03 | ₹401.00 | ₹429.90 | ₹385.10 | ₹400.05 | 726 |
| 2026-06-02 | ₹400.00 | ₹459.80 | ₹397.40 | ₹405.25 | 2,231 |
| 2026-06-01 | ₹414.95 | ₹414.95 | ₹388.00 | ₹393.25 | 379 |
| 2026-05-29 | ₹434.00 | ₹434.80 | ₹405.00 | ₹406.70 | 1,795 |
| 2026-05-27 | ₹389.95 | ₹434.00 | ₹376.00 | ₹416.55 | 3,523 |
| 2026-05-26 | ₹383.50 | ₹397.85 | ₹370.00 | ₹386.35 | 1,604 |
| 2026-05-25 | ₹387.00 | ₹387.00 | ₹379.05 | ₹381.60 | 3,216 |
| 2026-05-22 | ₹390.05 | ₹393.95 | ₹370.00 | ₹380.75 | 9,306 |
| 2026-05-21 | ₹413.95 | ₹413.95 | ₹384.15 | ₹398.35 | 2,422 |
| 2026-05-20 | ₹393.00 | ₹404.00 | ₹391.20 | ₹400.30 | 891 |
| 2026-05-19 | ₹388.00 | ₹398.80 | ₹388.00 | ₹393.10 | 1,850 |
| 2026-05-18 | ₹408.00 | ₹414.15 | ₹380.00 | ₹388.75 | 5,204 |
| 2026-05-15 | ₹430.00 | ₹433.00 | ₹415.05 | ₹428.90 | 699 |
| 2026-05-14 | ₹429.90 | ₹439.45 | ₹420.70 | ₹430.50 | 614 |
| 2026-05-13 | ₹429.95 | ₹430.00 | ₹420.10 | ₹429.90 | 720 |
| 2026-05-12 | ₹427.00 | ₹430.50 | ₹415.10 | ₹430.50 | 308 |
| 2026-05-11 | ₹427.05 | ₹440.00 | ₹415.25 | ₹425.25 | 1,383 |
| 2026-05-08 | ₹439.85 | ₹440.00 | ₹425.00 | ₹427.00 | 3,318 |
| 2026-05-07 | ₹432.00 | ₹443.00 | ₹429.50 | ₹434.10 | 1,374 |
| 2026-05-06 | ₹433.95 | ₹440.00 | ₹425.55 | ₹431.90 | 1,491 |
| 2026-05-05 | ₹436.90 | ₹440.00 | ₹423.05 | ₹426.30 | 3,248 |
| 2026-05-04 | ₹465.00 | ₹465.00 | ₹432.00 | ₹436.90 | 2,190 |
| 2026-04-30 | ₹435.10 | ₹440.50 | ₹434.20 | ₹435.25 | 368 |
| 2026-04-29 | ₹459.95 | ₹471.85 | ₹435.05 | ₹436.35 | 2,141 |
| 2026-04-28 | ₹434.60 | ₹455.00 | ₹430.00 | ₹439.40 | 3,092 |
| 2026-04-27 | ₹425.00 | ₹440.00 | ₹408.40 | ₹434.65 | 3,033 |
| 2026-04-24 | ₹429.10 | ₹429.10 | ₹417.00 | ₹423.05 | 346 |
| 2026-04-23 | ₹408.10 | ₹436.85 | ₹408.10 | ₹426.95 | 1,461 |
| 2026-04-22 | ₹423.95 | ₹435.15 | ₹420.00 | ₹421.55 | 1,034 |
| 2026-04-21 | ₹424.40 | ₹439.00 | ₹424.25 | ₹426.85 | 1,194 |
| 2026-04-20 | ₹355.05 | ₹445.00 | ₹355.05 | ₹424.30 | 642 |
Beekay Steel Indus Share Price Performance Analysis (Apr 2026 - Oct 2026)
BEEKAY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.61%
₹424.30 → ₹426.90
Year to Date
Price Volatility
3.88%
Low Volatility
Year to Date
Average Daily Volume
3,718
Year to Date Average
NSE Exchange
Beekay Steel Indus Share Price History – Frequently Asked Questions
Common questions about BEEKAY historical data and records.
What is the all-time high share price of Beekay Steel Indus (BEEKAY)?
The all-time high share price of Beekay Steel Indus was ₹480.0 recorded on September 30, 2026 on the NSE exchange.
What is the all-time low share price of Beekay Steel Indus (BEEKAY)?
The all-time low share price of Beekay Steel Indus was ₹355.05 recorded on April 20, 2026 on the NSE exchange.
How can I download BEEKAY historical share price data?
You can download Beekay Steel Indus historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BEEKAY shares?
The highest trading volume day for Beekay Steel Indus was 77,407 shares traded on August 12, 2026 on the NSE exchange, with share price at ₹435.65.