BSE · BEEKAY · stock
Beekay Steel Industries Limited (BEEKAY) stock price history
Every BSE trading session of Beekay Steel Industries Limited from Mar 25, 2015 to Sep 28, 2026: 2,843 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEEKAY adjusted close, 2015 to 2026
- ₹793.76
- All time high, 2024
- ₹497.54
- 52 week high, ₹319.26 low
- 2,843
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
BEEKAY key facts
- Beekay Steel Industries Limited (BEEKAY) closed at ₹433.60 on Sep 28, 2026 on BSE.
- BEEKAY's all time high close is ₹793.76, set on Jun 25, 2024; its all time low close is ₹35.27 on Jun 4, 2015.
- BEEKAY's 52 week range is ₹319.26 to ₹497.54.
- BEEKAY returned -8.9% over the year to Sep 28, 2026 and +16.3% over five years.
- Over ten years BEEKAY returned +395%, +17.4% a year compounded.
- BEEKAY's deepest drawdown was -72.2% from Jan 4, 2018 to May 26, 2020.
- DataCedar holds 2,843 daily sessions of BEEKAY history from Mar 25, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEEKAY price chart, 2015 to 2026
BEEKAY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | +8.3% |
| 6 months | +22.7% |
| Year to date | +4.1% |
| 1 year | -8.9% |
| 3 years | -30.0% |
| 5 years | +16.3% |
| 10 years | +395.4% |
| Since Mar 25, 2015 | +701.5% |
| Compound annual growth, 11.5 years | +19.8% |
BEEKAY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹793.76 on Jun 25, 2024
- All time low close
- ₹35.27 on Jun 4, 2015
- 52 week high
- ₹497.54 on Apr 29, 2026
- 52 week low
- ₹319.26 on Mar 30, 2026
- Deepest drawdown
- -72.2% from Jan 4, 2018 to May 26, 2020, recovered Jul 14, 2023
- Best single session
- +20.0% on Dec 14, 2017
- Worst single session
- -20.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2015
- 8.0×
- Best calendar year
- 2017, +319%
- Worst calendar year
- 2025, -34%
BEEKAY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 25, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹453.94 | ₹497.54 | ₹319.26 | ₹433.60 | -2.5% | 359.8K | 185 |
| 2025 | ₹672.08 | ₹696.97 | ₹385.30 | ₹444.52 | -33.6% | 1M | 248 |
| 2024 | ₹642.29 | ₹840.14 | ₹545.84 | ₹669.04 | +4.9% | 1.7M | 245 |
| 2023 | ₹408.95 | ₹773.53 | ₹367.26 | ₹637.66 | +56.7% | 1.1M | 245 |
| 2022 | ₹363.50 | ₹539.80 | ₹311.99 | ₹406.92 | +12.8% | 827.1K | 248 |
| 2021 | ₹284.40 | ₹475.42 | ₹267.81 | ₹360.87 | +32.1% | 1.2M | 248 |
| 2020 | ₹257.38 | ₹358.80 | ₹139.61 | ₹273.09 | +6.7% | 495.6K | 251 |
| 2019 | ₹349.00 | ₹379.18 | ₹189.84 | ₹255.91 | -26.0% | 683.9K | 243 |
| 2018 | ₹469.61 | ₹540.15 | ₹245.01 | ₹345.74 | -26.2% | 753.6K | 246 |
| 2017 | ₹111.92 | ₹490.90 | ₹107.47 | ₹468.64 | +318.7% | 829.8K | 248 |
| 2016 | ₹45.43 | ₹131.58 | ₹45.43 | ₹111.92 | +146.3% | 248.7K | 246 |
| 2015 | ₹51.52 | ₹95.69 | ₹35.27 | ₹45.43 | n/a | 4.6K | 190 |
BEEKAY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹433.60 | +9.2% |
| August 2026 | ₹396.98 | -2.2% |
| July 2026 | ₹406.06 | +1.8% |
| June 2026 | ₹399.07 | -2.0% |
| May 2026 | ₹407.20 | -6.3% |
| April 2026 | ₹434.44 | +33.6% |
| March 2026 | ₹325.19 | -21.2% |
| February 2026 | ₹412.69 | +0.5% |
| January 2026 | ₹410.79 | -7.6% |
| December 2025 | ₹444.52 | +2.1% |
| November 2025 | ₹435.54 | -8.2% |
| October 2025 | ₹474.40 | -0.3% |
About the BEEKAY data
Daily bars. 2,843 sessions from Mar 25, 2015 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEEKAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BDI B. D. Industries (Pune) Limited
- BDL Bharat Dynamics Limited
- BECTORFOOD Mrs. Bectors Food Specialities Limited
- BEDMUTHA Bedmutha Industries Limited
- BEEYU Beeyu Overseas Limited
- BEEZAASAN Beezaasan Explotech Limited
- BEFOUNDMOL Befound Movement Limited
- BEL Bharat Electronics Limited
Common questions
BEEKAY share price history
