BECO share price history Beco Steel Limited
Beco Steel Limited (BECO) has 1,283 daily sessions on file, from 4 Aug 2021 to 13 Nov 2026. The last close was Rs 4.35. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 4 Aug 2021close Rs 2.20
- Last session
- 13 Nov 2026close Rs 4.35
- Sessions on file
- 1,28364 months
- Highest close
- Rs 8.1818 Nov 2025
- Lowest close
- Rs 0.512 Apr 2024
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Month-end closes
BECO month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 4.35 | 4.37 | 3.81 | 63,586,446 | 9 |
| Oct 2026 | 3.83 | 4.38 | 3.83 | 56,420,747 | 22 |
| Sep 2026 | 4.37 | 4.78 | 4.37 | 127,981,721 | 22 |
| Aug 2026 | 4.67 | 5.57 | 4.67 | 246,101,085 | 19 |
| Jul 2026 | 5.30 | 5.73 | 5.06 | 102,616,127 | 23 |
| Jun 2026 | 5.39 | 6.03 | 5.31 | 273,157,890 | 20 |
| May 2026 | 5.37 | 5.78 | 5.14 | 99,086,186 | 17 |
| Apr 2026 | 5.18 | 5.97 | 4.19 | 199,223,820 | 22 |
| Mar 2026 | 4.17 | 4.89 | 4.05 | 56,503,730 | 20 |
| Feb 2026 | 5.02 | 6.09 | 5.02 | 138,851,478 | 19 |
| Jan 2026 | 5.86 | 6.42 | 5.86 | 130,470,197 | 22 |
| Dec 2025 | 6.38 | 7.10 | 6.27 | 287,461,193 | 22 |
| Nov 2025 | 6.52 | 8.18 | 6.44 | 1,355,750,468 | 20 |
| Oct 2025 | 6.38 | 6.38 | 3.51 | 1,511,860,360 | 23 |
| Sep 2025 | 3.58 | 3.84 | 1.89 | 1,416,286,190 | 22 |
| Aug 2025 | 1.83 | 2.10 | 1.78 | 241,047,550 | 20 |
| Jul 2025 | 2.02 | 2.93 | 2.00 | 1,215,658,470 | 23 |
| Jun 2025 | 1.82 | 1.82 | 0.98 | 288,590,400 | 19 |
| May 2025 | 1.00 | 1.01 | 0.77 | 77,334,360 | 20 |
| Apr 2025 | 0.80 | 1.07 | 0.79 | 83,291,900 | 20 |
| Mar 2025 | 0.88 | 0.90 | 0.85 | 24,310,890 | 19 |
| Feb 2025 | 0.96 | 0.96 | 0.75 | 27,313,770 | 19 |
| Jan 2025 | 0.81 | 0.88 | 0.76 | 34,602,720 | 23 |
| Dec 2024 | 0.78 | 0.97 | 0.63 | 93,490,060 | 21 |
| Nov 2024 | 0.61 | 0.63 | 0.60 | 9,023,040 | 21 |
| Oct 2024 | 0.59 | 0.66 | 0.55 | 10,104,300 | 23 |
| Sep 2024 | 0.63 | 0.73 | 0.56 | 15,658,490 | 20 |
| Aug 2024 | 0.58 | 0.60 | 0.54 | 3,788,190 | 20 |
| Jul 2024 | 0.55 | 0.69 | 0.55 | 13,894,520 | 20 |
| Jun 2024 | 0.62 | 0.67 | 0.61 | 9,493,950 | 17 |
| May 2024 | 0.66 | 0.67 | 0.55 | 21,126,700 | 21 |
| Apr 2024 | 0.57 | 0.57 | 0.51 | 11,765,000 | 18 |
| Mar 2024 | 0.53 | 0.58 | 0.52 | 10,315,000 | 20 |
| Feb 2024 | 0.58 | 0.62 | 0.55 | 9,755,000 | 19 |
| Jan 2024 | 0.58 | 0.77 | 0.55 | 30,935,000 | 23 |
| Dec 2023 | 0.74 | 0.86 | 0.71 | 58,020,000 | 20 |
| Nov 2023 | 0.79 | 0.83 | 0.72 | 59,675,000 | 21 |
| Oct 2023 | 0.75 | 0.76 | 0.71 | 15,690,000 | 22 |
| Sep 2023 | 0.72 | 0.92 | 0.72 | 9,465,000 | 20 |
| Aug 2023 | 0.83 | 0.99 | 0.83 | 7,235,000 | 19 |
| Jul 2023 | 1.00 | 1.00 | 0.82 | 23,715,000 | 20 |
| Jun 2023 | 0.80 | 0.85 | 0.78 | 6,670,000 | 16 |
| May 2023 | 0.80 | 0.86 | 0.80 | 3,970,000 | 18 |
| Apr 2023 | 0.85 | 0.85 | 0.82 | 1,750,000 | 13 |
| Mar 2023 | 0.84 | 0.90 | 0.83 | 4,710,000 | 22 |
| Feb 2023 | 0.85 | 0.94 | 0.85 | 3,635,000 | 18 |
| Jan 2023 | 0.89 | 0.98 | 0.87 | 10,355,000 | 21 |
| Dec 2022 | 0.90 | 1.26 | 0.86 | 15,920,000 | 22 |
| Nov 2022 | 1.26 | 1.35 | 1.15 | 57,875,000 | 21 |
| Oct 2022 | 1.21 | 1.35 | 1.16 | 46,920,000 | 21 |
| Sep 2022 | 1.30 | 1.49 | 1.26 | 8,545,000 | 22 |
| Aug 2022 | 1.51 | 1.57 | 1.18 | 32,000,000 | 21 |
| Jul 2022 | 1.18 | 1.70 | 1.17 | 26,840,000 | 17 |
| Jun 2022 | 1.69 | 1.91 | 1.68 | 19,900,000 | 22 |
| May 2022 | 1.93 | 2.02 | 1.85 | 44,340,000 | 18 |
| Apr 2022 | 1.75 | 1.85 | 1.71 | 2,955,000 | 19 |
| Mar 2022 | 1.84 | 2.06 | 1.75 | 4,920,000 | 19 |
| Feb 2022 | 1.90 | 2.32 | 1.80 | 9,310,000 | 20 |
| Jan 2022 | 1.94 | 2.00 | 1.82 | 3,255,000 | 21 |
| Dec 2021 | 1.74 | 1.99 | 1.71 | 2,390,000 | 21 |
| Nov 2021 | 2.04 | 2.30 | 1.89 | 8,550,000 | 22 |
| Oct 2021 | 1.85 | 2.34 | 1.85 | 5,670,000 | 19 |
| Sep 2021 | 2.23 | 2.74 | 2.16 | 42,280,000 | 22 |
| Aug 2021 | 2.31 | 2.53 | 1.94 | 21,305,000 | 18 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 13 Nov 2026 | 4.35 | +1.87% | 6,311,062 |
| 12 Nov 2026 | 4.27 | -2.29% | 6,619,782 |
| 11 Nov 2026 | 4.37 | +3.55% | 13,210,623 |
| 10 Nov 2026 | 4.22 | +2.43% | 4,900,912 |
| 6 Nov 2026 | 4.12 | -2.60% | 4,696,724 |
| 5 Nov 2026 | 4.23 | +1.68% | 7,735,634 |
| 4 Nov 2026 | 4.16 | +7.77% | 15,130,613 |
| 3 Nov 2026 | 3.86 | +1.31% | 1,666,031 |
| 2 Nov 2026 | 3.81 | -0.52% | 3,315,065 |
| 30 Oct 2026 | 3.83 | -1.29% | 4,754,784 |
| 29 Oct 2026 | 3.88 | -3.72% | 6,524,205 |
| 28 Oct 2026 | 4.03 | +0.75% | 1,132,488 |
| 27 Oct 2026 | 4.00 | +1.01% | 965,561 |
| 26 Oct 2026 | 3.96 | -0.75% | 2,129,336 |
| 23 Oct 2026 | 3.99 | -2.21% | 2,641,550 |
| 22 Oct 2026 | 4.08 | -1.45% | 1,284,366 |
| 21 Oct 2026 | 4.14 | -0.48% | 869,408 |
| 20 Oct 2026 | 4.16 | -1.19% | 1,688,957 |
| 19 Oct 2026 | 4.21 | -1.86% | 1,591,997 |
| 16 Oct 2026 | 4.29 | +1.18% | 2,395,287 |
| 15 Oct 2026 | 4.24 | +1.68% | 3,612,263 |
| 14 Oct 2026 | 4.17 | -1.18% | 4,404,924 |
| 13 Oct 2026 | 4.22 | +0.24% | 2,131,940 |
| 12 Oct 2026 | 4.21 | -1.41% | 2,546,489 |
| 9 Oct 2026 | 4.27 | -1.16% | 1,388,025 |
| 8 Oct 2026 | 4.32 | -1.14% | 3,152,146 |
| 7 Oct 2026 | 4.37 | +1.16% | 3,578,126 |
| 6 Oct 2026 | 4.32 | +0.70% | 1,520,978 |
| 5 Oct 2026 | 4.29 | -2.05% | 2,375,002 |
| 2 Oct 2026 | 4.38 | +0.69% | 1,970,955 |
| 1 Oct 2026 | 4.35 | -0.46% | 3,761,960 |
| 30 Sep 2026 | 4.37 | 0.00% | 2,236,245 |
| 29 Sep 2026 | 4.37 | -0.91% | 2,584,029 |
| 28 Sep 2026 | 4.41 | 0.00% | 2,379,298 |
| 25 Sep 2026 | 4.41 | 0.00% | 3,271,230 |
| 24 Sep 2026 | 4.41 | -2.86% | 7,630,972 |
| 23 Sep 2026 | 4.54 | +3.18% | 52,433,711 |
| 22 Sep 2026 | 4.40 | 0.00% | 5,380,740 |
| 21 Sep 2026 | 4.40 | -0.90% | 3,733,307 |
| 18 Sep 2026 | 4.44 | +0.23% | 3,081,150 |
| 17 Sep 2026 | 4.43 | -0.23% | 1,214,338 |
| 16 Sep 2026 | 4.44 | +1.60% | 2,887,727 |
| 15 Sep 2026 | 4.37 | 0.00% | 1,198,876 |
| 14 Sep 2026 | 4.37 | -1.35% | 1,824,084 |
| 11 Sep 2026 | 4.43 | -1.56% | 4,060,941 |
| 10 Sep 2026 | 4.50 | -1.32% | 3,331,755 |
| 9 Sep 2026 | 4.56 | -0.87% | 1,362,250 |
| 8 Sep 2026 | 4.60 | -0.86% | 2,884,743 |
| 7 Sep 2026 | 4.64 | -1.07% | 3,171,377 |
| 4 Sep 2026 | 4.69 | -1.88% | 4,270,632 |
| 3 Sep 2026 | 4.78 | +5.29% | 10,767,104 |
| 2 Sep 2026 | 4.54 | -2.16% | 4,813,024 |
| 1 Sep 2026 | 4.64 | -0.64% | 3,464,188 |
| 31 Aug 2026 | 4.67 | -2.30% | 5,510,579 |
| 28 Aug 2026 | 4.78 | -2.05% | 5,997,946 |
| 27 Aug 2026 | 4.88 | -0.20% | 4,814,457 |
| 25 Aug 2026 | 4.89 | -0.41% | 3,323,475 |
| 24 Aug 2026 | 4.91 | -0.41% | 5,600,636 |
| 21 Aug 2026 | 4.93 | +0.20% | 5,761,935 |
| 20 Aug 2026 | 4.92 | -1.99% | 9,232,958 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,283 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on BECO
- BECO share price and overview
- Engineering sector
- CSAP history · Crescent Steel & Allied Products Limited
- DADX history · Dadex Eternit Limited
- DKL history · Drekkar Kingsway Limited
- ISL history · International Steels Limited
- MUGHAL history · Mughal Iron & Steel Industries Limited
- INIL history · International Industries Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .