Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NSE - Delayed Quote INR

Burnpur Cement Limited (BURNPUR.NS)

Compare

33.00

+26.40

+(400.00%)

At close: January 29 at 3:22:07 PM GMT+5:30

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 20, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 19, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 18, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 17, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 14, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 13, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 12, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 11, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 10, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 7, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 6, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 5, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 4, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 3, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 31, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 30, 2025	1:5 Stock Splits
Jan 30, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 29, 2025	30.65	33.00	29.25	33.00	33.00	50,852
Jan 28, 2025	29.40	30.20	28.75	30.00	30.00	11,381
Jan 27, 2025	31.25	31.25	28.65	29.30	29.30	44,668
Jan 24, 2025	30.95	32.60	30.65	30.70	30.70	14,721
Jan 23, 2025	31.15	32.35	30.40	30.85	30.85	23,061
Jan 22, 2025	33.25	33.35	30.30	30.95	30.95	32,095
Jan 21, 2025	34.20	34.20	31.15	31.85	31.85	60,543
Jan 20, 2025	30.75	33.80	30.30	33.10	33.10	50,439
Jan 17, 2025	30.90	31.25	30.25	30.75	30.75	10,042
Jan 16, 2025	30.45	30.95	30.10	30.45	30.45	21,994
Jan 15, 2025	31.40	31.45	29.10	30.00	30.00	66,795
Jan 14, 2025	29.30	31.00	28.80	30.35	30.35	39,899
Jan 13, 2025	32.15	33.45	28.05	29.20	29.20	65,987
Jan 10, 2025	32.15	32.50	30.05	30.65	30.65	26,221
Jan 9, 2025	33.70	34.15	31.10	31.60	31.60	43,080
Jan 8, 2025	34.30	34.30	32.50	32.75	32.75	22,256
Jan 7, 2025	34.50	34.50	32.05	32.70	32.70	49,380
Jan 6, 2025	35.40	35.45	33.00	33.25	33.25	29,125
Jan 3, 2025	35.00	35.45	34.30	34.45	34.45	27,220
Jan 2, 2025	36.15	36.15	34.50	34.70	34.70	20,984
Jan 1, 2025	35.60	35.60	34.15	34.90	34.90	17,185
Dec 31, 2024	34.50	34.95	33.75	33.95	33.95	15,384
Dec 30, 2024	36.70	36.70	33.65	34.30	34.30	38,579
Dec 27, 2024	35.40	35.65	34.30	34.55	34.55	61,256
Dec 26, 2024	34.75	35.05	32.00	33.70	33.70	120,313
Dec 24, 2024	35.45	36.35	34.70	34.75	34.75	25,254
Dec 23, 2024	33.75	35.60	33.75	35.25	35.25	25,684
Dec 20, 2024	35.00	36.15	34.00	34.35	34.35	22,785
Dec 19, 2024	34.65	36.20	34.65	35.10	35.10	32,990
Dec 18, 2024	35.35	36.20	34.70	35.30	35.30	34,071
Dec 17, 2024	35.55	36.70	34.00	34.65	34.65	35,620
Dec 16, 2024	35.95	36.25	35.60	35.80	35.80	28,085
Dec 13, 2024	35.75	36.45	34.60	35.60	35.60	30,358
Dec 12, 2024	38.00	38.45	34.30	35.75	35.75	90,887
Dec 11, 2024	37.75	38.75	37.15	37.95	37.95	66,391
Dec 10, 2024	36.65	39.20	35.55	36.80	36.80	225,990
Dec 9, 2024	33.15	35.65	32.15	35.65	35.65	88,572
Dec 6, 2024	32.75	33.00	31.85	32.45	32.45	12,781
Dec 5, 2024	32.50	33.05	31.80	32.50	32.50	34,346
Dec 4, 2024	34.90	34.90	32.15	32.60	32.60	76,618
Dec 3, 2024	33.65	33.85	31.50	33.85	33.85	47,195
Dec 2, 2024	31.50	32.75	30.75	32.25	32.25	25,975
Nov 29, 2024	32.35	32.35	30.55	31.20	31.20	27,336
Nov 28, 2024	32.30	32.40	30.05	31.25	31.25	28,797
Nov 27, 2024	31.95	31.95	30.60	30.90	30.90	27,562
Nov 26, 2024	30.90	32.00	29.40	30.90	30.90	47,986
Nov 25, 2024	32.25	32.25	30.50	30.90	30.90	14,373
Nov 22, 2024	32.40	32.40	30.05	30.85	30.85	18,117
Nov 21, 2024	32.20	32.65	30.75	31.30	31.30	19,746
Nov 19, 2024	32.25	32.70	30.35	31.65	31.65	14,634
Nov 18, 2024	30.75	32.00	30.00	31.55	31.55	21,905
Nov 14, 2024	31.25	31.65	30.00	30.75	30.75	18,312
Nov 13, 2024	32.20	32.20	31.00	31.05	31.05	18,544
Nov 12, 2024	32.70	32.70	31.50	31.55	31.55	27,746
Nov 11, 2024	32.05	33.50	31.60	32.25	32.25	35,041
Nov 8, 2024	34.90	34.90	32.55	33.15	33.15	22,109
Nov 7, 2024	35.00	35.00	33.05	33.45	33.45	16,273
Nov 6, 2024	35.65	35.65	34.00	34.20	34.20	26,114
Nov 5, 2024	33.05	35.50	33.05	34.45	34.45	15,425
Nov 4, 2024	34.15	34.80	32.55	34.25	34.25	26,566
Nov 1, 2024	33.70	33.70	33.00	33.50	33.50	10,722
Oct 31, 2024	32.65	32.65	30.70	32.35	32.35	13,767
Oct 30, 2024	31.25	31.85	30.65	31.50	31.50	8,939
Oct 29, 2024	31.00	31.20	30.10	30.80	30.80	9,808
Oct 28, 2024	31.20	31.20	29.05	30.30	30.30	18,111
Oct 25, 2024	31.65	31.65	30.10	30.40	30.40	15,932
Oct 24, 2024	30.60	31.40	30.00	31.00	31.00	30,794
Oct 23, 2024	30.55	31.75	30.40	30.60	30.60	55,407
Oct 22, 2024	33.50	34.40	32.00	32.00	32.00	47,506
Oct 21, 2024	36.55	36.55	33.15	33.70	33.70	65,141
Oct 18, 2024	34.85	34.85	34.85	34.85	34.85	44,740
Oct 17, 2024	31.50	33.20	31.50	33.20	33.20	16,523
Oct 16, 2024	32.20	32.45	31.50	31.65	31.65	22,022
Oct 15, 2024	32.75	33.00	31.60	32.20	32.20	16,255
Oct 14, 2024	34.00	34.00	32.55	32.75	32.75	16,905
Oct 11, 2024	33.75	33.95	32.55	33.05	33.05	17,292
Oct 10, 2024	34.25	34.25	33.50	33.90	33.90	9,678
Oct 9, 2024	33.95	34.00	33.50	33.75	33.75	15,134
Oct 8, 2024	31.50	34.40	31.50	33.85	33.85	23,732
Oct 7, 2024	34.75	34.80	32.60	33.15	33.15	39,439
Oct 4, 2024	34.75	34.95	33.75	34.35	34.35	17,596
Oct 3, 2024	34.75	35.25	33.55	34.20	34.20	47,410
Oct 1, 2024	34.45	35.00	33.80	34.75	34.75	18,756
Sep 30, 2024	34.05	34.90	33.55	34.35	34.35	15,397
Sep 27, 2024	34.30	35.00	33.80	34.05	34.05	49,482
Sep 26, 2024	34.50	34.55	33.55	34.35	34.35	26,394
Sep 25, 2024	34.00	35.25	34.00	34.55	34.55	25,177
Sep 24, 2024	35.00	35.00	33.75	34.70	34.70	39,179
Sep 23, 2024	35.50	35.50	34.05	35.10	35.10	27,105
Sep 20, 2024	34.45	35.30	33.70	34.75	34.75	36,554
Sep 19, 2024	35.75	35.75	34.00	34.45	34.45	34,428
Sep 18, 2024	35.80	35.80	34.95	35.10	35.10	26,543
Sep 17, 2024	35.95	35.95	35.00	35.05	35.05	26,598
Sep 16, 2024	35.95	35.95	35.10	35.35	35.35	29,718
Sep 13, 2024	35.95	35.95	35.10	35.55	35.55	35,202
Sep 12, 2024	35.90	36.25	35.00	35.40	35.40	18,180
Sep 11, 2024	35.85	36.65	35.00	35.40	35.40	27,966
Sep 10, 2024	35.70	36.40	35.00	35.50	35.50	44,914
Sep 9, 2024	37.00	37.00	35.30	35.70	35.70	34,247
Sep 6, 2024	37.00	38.50	36.50	36.55	36.55	43,357
Sep 5, 2024	37.00	38.50	36.30	37.85	37.85	76,014
Sep 4, 2024	37.95	37.95	36.50	36.95	36.95	30,114
Sep 3, 2024	37.95	38.75	35.55	37.95	37.95	47,799
Sep 2, 2024	38.75	39.00	36.50	36.95	36.95	49,915
Aug 30, 2024	36.65	38.00	35.95	37.70	37.70	31,698
Aug 29, 2024	38.95	38.95	36.25	36.65	36.65	38,144
Aug 28, 2024	39.50	39.90	37.00	37.55	37.55	67,893
Aug 27, 2024	37.50	38.75	36.10	38.60	38.60	71,343
Aug 26, 2024	37.95	37.95	36.00	37.00	37.00	57,732
Aug 23, 2024	37.25	38.50	35.50	36.40	36.40	83,496
Aug 22, 2024	40.00	40.35	37.00	37.00	37.00	121,647
Aug 21, 2024	35.30	39.05	35.30	38.95	38.95	170,594
Aug 20, 2024	38.00	38.70	37.20	37.20	37.20	107,849
Aug 19, 2024	43.35	43.35	39.20	39.20	39.20	252,735
Aug 16, 2024	41.30	41.30	41.30	41.30	41.30	13,805
Aug 14, 2024	40.50	40.50	40.50	40.50	40.50	20,226
Aug 13, 2024	39.75	39.75	39.75	39.75	39.75	20,371
Aug 12, 2024	39.00	39.00	38.25	39.00	39.00	44,678
Aug 9, 2024	38.25	38.35	37.55	38.25	38.25	97,264
Aug 8, 2024	38.35	38.35	38.35	38.35	38.35	18,342
Aug 7, 2024	39.15	39.15	39.15	39.15	39.15	19,554
Aug 6, 2024	39.95	39.95	39.95	39.95	39.95	7,152
Aug 5, 2024	40.80	40.80	40.80	40.80	40.80	4,057
Aug 2, 2024	41.65	41.65	41.65	41.65	41.65	8,905
Aug 1, 2024	42.55	42.55	42.55	42.55	42.55	15,425
Jul 31, 2024	43.45	43.45	43.45	43.45	43.45	11,603
Jul 30, 2024	44.35	44.35	44.35	44.35	44.35	13,915
Jul 29, 2024	45.30	47.10	45.30	45.30	45.30	77,032
Jul 26, 2024	46.25	46.25	44.40	46.25	46.25	191,301
Jul 25, 2024	45.35	45.35	45.35	45.35	45.35	15,415
Jul 24, 2024	46.30	46.30	46.30	46.30	46.30	12,362
Jul 23, 2024	47.25	47.25	47.25	47.25	47.25	9,025
Jul 22, 2024	48.25	48.25	48.25	48.25	48.25	6,783
Jul 19, 2024	49.25	49.25	49.25	49.25	49.25	5,215
Jul 18, 2024	50.30	50.30	50.30	50.30	50.30	5,933
Jul 16, 2024	53.50	53.50	53.50	53.50	53.50	-
Jul 15, 2024	53.50	53.50	53.50	53.50	53.50	-
Jul 12, 2024	53.50	53.50	53.50	53.50	53.50	14,684
Jul 11, 2024	54.60	54.60	54.60	54.60	54.60	20,307
Jul 10, 2024	55.75	55.75	55.75	55.75	55.75	50,453
Jul 9, 2024	64.85	64.85	58.70	58.70	58.70	301,073
Jul 8, 2024	61.80	61.80	61.80	61.80	61.80	82,633
Jul 5, 2024	58.60	58.90	58.50	58.90	58.90	111,770
Jul 4, 2024	54.45	56.10	54.45	56.10	56.10	109,169
Jul 3, 2024	50.00	53.45	48.40	53.45	53.45	428,485
Jul 2, 2024	47.15	50.95	47.00	50.95	50.95	517,413
Jul 1, 2024	51.75	53.95	45.60	46.35	46.35	1,558,318
Jun 28, 2024	49.15	50.30	47.80	50.30	50.30	481,100
Jun 27, 2024	40.00	45.75	40.00	45.75	45.75	1,699,666
Jun 26, 2024	31.70	38.15	31.70	38.15	38.15	1,043,803
Jun 25, 2024	31.85	32.50	31.70	31.80	31.80	44,129
Jun 24, 2024	32.95	33.35	31.30	31.80	31.80	57,440
Jun 21, 2024	33.35	33.35	32.00	32.30	32.30	45,618
Jun 20, 2024	33.40	33.40	31.50	32.30	32.30	57,498
Jun 19, 2024	32.90	33.75	31.50	32.90	32.90	88,923
Jun 18, 2024	33.95	34.00	32.40	32.80	32.80	65,796
Jun 14, 2024	32.45	33.25	31.95	32.10	32.10	91,727
Jun 13, 2024	31.40	33.05	30.60	32.00	32.00	163,374
Jun 12, 2024	31.00	31.00	30.40	30.75	30.75	77,948
Jun 11, 2024	31.15	31.15	30.10	30.30	30.30	19,920
Jun 10, 2024	31.00	31.25	29.80	30.55	30.55	59,762
Jun 7, 2024	31.50	31.50	30.50	30.50	30.50	37,032
Jun 6, 2024	29.50	31.00	29.50	30.25	30.25	44,440
Jun 5, 2024	29.75	29.75	27.75	28.75	28.75	51,161
Jun 4, 2024	30.00	30.50	27.50	28.50	28.50	109,091
Jun 3, 2024	31.00	31.75	30.00	30.25	30.25	119,153
May 31, 2024	29.75	29.75	29.00	29.25	29.25	25,484
May 30, 2024	28.00	30.00	28.00	29.50	29.50	46,961
May 29, 2024	26.75	29.25	26.75	28.50	28.50	326,915
May 28, 2024	30.75	30.75	29.50	29.75	29.75	26,034
May 27, 2024	31.00	31.00	30.00	30.25	30.25	31,130
May 24, 2024	30.00	30.75	29.75	30.25	30.25	48,119
May 23, 2024	30.25	30.75	29.50	30.00	30.00	64,435
May 22, 2024	31.00	31.25	30.00	30.50	30.50	50,465
May 21, 2024	31.75	31.75	30.50	30.75	30.75	39,888
May 17, 2024	31.00	31.75	30.25	31.00	31.00	85,776
May 16, 2024	31.75	31.75	30.75	31.00	31.00	19,834
May 15, 2024	31.75	32.00	31.00	31.25	31.25	13,063
May 14, 2024	31.25	32.00	30.25	31.25	31.25	42,902
May 13, 2024	30.50	31.50	29.50	30.75	30.75	83,766
May 10, 2024	31.25	31.75	30.25	30.75	30.75	30,366
May 9, 2024	32.50	33.00	31.00	31.25	31.25	30,359
May 8, 2024	32.50	33.00	30.50	32.00	32.00	44,435
May 7, 2024	32.25	32.50	31.00	31.25	31.25	40,516
May 6, 2024	33.50	33.50	31.75	32.00	32.00	65,938
May 3, 2024	33.25	33.50	32.50	33.00	33.00	28,859
May 2, 2024	33.25	33.50	32.25	32.75	32.75	54,456
Apr 30, 2024	34.00	34.00	32.50	32.75	32.75	60,436
Apr 29, 2024	33.75	34.75	33.25	33.25	33.25	49,810
Apr 26, 2024	34.25	34.25	33.50	33.75	33.75	30,810
Apr 25, 2024	34.25	34.25	33.50	33.75	33.75	40,092
Apr 24, 2024	34.75	35.25	34.00	34.50	34.50	128,053
Apr 23, 2024	35.00	35.50	33.50	34.50	34.50	63,507
Apr 22, 2024	35.00	35.75	34.00	34.25	34.25	57,237
Apr 19, 2024	33.50	34.50	32.25	34.25	34.25	62,917
Apr 18, 2024	34.25	34.50	32.00	33.00	33.00	76,422
Apr 16, 2024	34.25	35.00	33.50	33.50	33.50	136,609
Apr 15, 2024	35.75	35.75	32.75	34.25	34.25	156,158
Apr 12, 2024	36.75	36.75	34.25	35.75	35.75	559,654
Apr 10, 2024	31.00	33.50	30.75	33.50	33.50	51,550
Apr 9, 2024	32.00	32.00	28.75	30.50	30.50	51,887
Apr 8, 2024	35.25	35.25	31.25	31.50	31.50	87,765
Apr 5, 2024	34.25	35.00	32.75	33.50	33.50	79,517
Apr 4, 2024	33.50	33.50	31.25	33.25	33.25	173,221
Apr 3, 2024	32.00	32.00	31.00	32.00	32.00	53,615
Apr 2, 2024	30.50	30.50	30.50	30.50	30.50	29,043
Apr 1, 2024	28.50	29.25	28.50	29.25	29.25	14,963
Mar 28, 2024	29.25	30.25	27.75	28.00	28.00	130,000
Mar 27, 2024	30.50	31.50	29.25	29.25	29.25	200,312
Mar 26, 2024	32.50	33.75	30.75	30.75	30.75	153,769
Mar 22, 2024	31.25	32.25	30.00	32.25	32.25	47,979
Mar 21, 2024	30.25	31.00	29.25	30.75	30.75	74,273
Mar 20, 2024	31.25	31.25	29.75	29.75	29.75	130,856
Mar 19, 2024	33.25	33.50	30.50	31.25	31.25	240,694
Mar 18, 2024	31.00	32.00	31.00	32.00	32.00	44,196
Mar 15, 2024	30.50	30.50	30.25	30.50	30.50	31,384
Mar 14, 2024	28.25	29.25	27.00	29.25	29.25	15,830
Mar 13, 2024	29.75	30.75	28.00	28.00	28.00	56,481
Mar 12, 2024	29.75	30.25	28.75	29.50	29.50	34,457
Mar 11, 2024	31.25	31.25	29.50	29.75	29.75	39,671
Mar 7, 2024	29.75	31.50	29.75	30.50	30.50	55,428
Mar 6, 2024	33.25	33.25	31.25	31.25	31.25	81,078
Mar 5, 2024	33.75	34.00	32.50	32.75	32.75	67,914
Mar 4, 2024	36.25	36.25	33.25	34.00	34.00	215,663
Mar 1, 2024	32.50	33.25	31.75	33.25	33.25	26,273
Feb 29, 2024	33.25	34.00	31.75	31.75	31.75	158,181
Feb 28, 2024	34.00	34.50	33.25	33.25	33.25	34,019
Feb 27, 2024	34.75	35.25	34.00	34.00	34.00	49,136
Feb 26, 2024	34.75	36.00	34.75	34.75	34.75	141,444
Feb 23, 2024	35.00	35.00	34.50	34.50	34.50	23,423
Feb 22, 2024	34.50	35.00	34.25	34.75	34.75	31,225
Feb 21, 2024	35.00	35.50	34.50	34.75	34.75	52,820

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Burnpur Cement Limited (BURNPUR.NS)