Bigbloc Construction

BIGB
🏛️ india →
56.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.85 29.50 28.50 29.50 0.4M
2021-12-30 28.07 28.10 26.77 28.10 0.5M
2021-12-29 27.15 27.15 26.60 26.77 0.2M
2021-12-28 26.45 26.70 26.25 26.60 0.4M
2021-12-27 25.55 26.23 25.27 26.10 0.4M
2021-12-24 25.88 26.40 24.55 25.18 0.3M
2021-12-23 25.85 25.85 25.05 25.82 0.5M
2021-12-22 23.93 24.75 23.77 24.65 0.3M
2021-12-21 23.50 24.20 23.50 23.57 0.3M
2021-12-20 23.35 23.85 23.25 23.32 0.4M
2021-12-17 25.85 26.35 24.27 24.43 0.3M
2021-12-16 27.10 27.35 25.23 25.52 0.5M
2021-12-15 27.45 27.45 25.77 26.55 0.7M
2021-12-14 26.95 27.00 25.77 26.55 0.9M
2021-12-13 27.00 27.12 26.52 27.12 0.9M
2021-12-10 24.75 26.43 23.32 25.85 1.5M
2021-12-09 24.25 24.75 23.12 24.07 0.8M
2021-12-08 22.30 24.00 21.90 23.30 0.7M
2021-12-07 22.45 22.50 21.52 21.82 0.7M
2021-12-06 20.70 21.62 20.55 21.00 0.4M
2021-12-03 21.25 21.25 20.27 20.40 0.3M
2021-12-02 20.95 21.10 20.15 20.82 0.3M
2021-12-01 21.23 21.45 20.35 20.57 0.2M
2021-11-30 20.50 21.45 20.10 20.68 0.5M
2021-11-29 20.48 20.90 18.62 20.45 0.5M
2021-11-26 21.00 21.45 20.43 20.57 0.4M
2021-11-25 22.43 22.43 21.35 21.75 0.4M
2021-11-24 22.40 23.40 21.27 21.62 0.8M
2021-11-23 20.25 22.00 19.40 21.98 1.4M
2021-11-22 21.85 22.50 19.77 20.00 1.0M
2021-11-18 23.68 24.75 21.32 21.50 2.2M
2021-11-17 24.50 26.30 23.18 23.68 4.3M
2021-11-16 20.45 24.10 20.15 24.10 6.2M
2021-11-15 19.90 21.50 18.00 20.10 4.9M
2021-11-12 15.79 18.81 15.66 18.81 8.4M
2021-11-11 15.80 16.09 15.46 15.68 0.3M
2021-11-10 16.64 16.64 15.85 16.07 0.3M
2021-11-09 16.40 16.80 16.30 16.45 0.5M
2021-11-08 15.69 16.90 15.69 16.28 1.1M
2021-11-04 15.40 15.60 15.01 15.41 0.2M
2021-11-03 16.62 16.68 15.12 15.21 0.7M
2021-11-02 16.30 16.90 16.30 16.54 1.0M
2021-11-01 15.38 16.29 15.21 15.98 1.8M
2021-10-29 14.79 15.10 14.07 15.01 1.3M
2021-10-28 14.70 14.80 14.18 14.44 0.3M
2021-10-27 14.75 15.00 14.45 14.57 0.3M
2021-10-26 14.80 15.03 14.21 14.44 0.4M
2021-10-25 13.80 14.31 13.80 14.15 0.2M
2021-10-22 14.40 14.40 13.91 13.99 0.1M
2021-10-21 14.37 14.37 13.81 14.14 0.2M
2021-10-20 14.38 14.38 13.62 13.80 0.3M
2021-10-19 14.48 14.48 13.91 14.04 0.3M
2021-10-18 14.30 14.39 14.00 14.22 0.3M
2021-10-14 14.39 14.39 13.70 13.79 0.2M
2021-10-13 14.20 14.48 13.31 13.70 0.3M
2021-10-12 14.98 14.98 14.00 14.21 0.4M
2021-10-11 14.58 14.90 14.20 14.64 0.6M
2021-10-08 14.23 14.50 13.72 13.95 0.5M
2021-10-07 13.50 14.60 13.49 13.86 0.8M
2021-10-06 12.29 13.31 12.29 13.24 1.2M
2021-10-05 12.27 12.30 12.00 12.10 0.2M
2021-10-04 11.80 12.18 11.80 12.02 0.6M
2021-10-01 11.34 11.80 11.12 11.59 0.3M
2021-09-30 11.50 11.50 11.09 11.11 0.5M
2021-09-29 11.20 11.40 11.02 11.38 0.0M
2021-09-28 11.30 11.56 11.18 11.20 0.3M
2021-09-27 11.50 11.70 11.10 11.17 0.3M
2021-09-24 11.59 11.59 11.31 11.42 0.1M
2021-09-23 11.89 11.89 11.20 11.36 0.3M
2021-09-22 11.80 11.83 11.32 11.59 0.2M
2021-09-21 12.30 12.30 11.60 11.79 0.3M
2021-09-20 10.90 12.00 10.90 11.57 0.8M
2021-09-17 11.39 11.39 11.00 11.12 0.1M
2021-09-16 11.28 11.40 11.10 11.29 0.2M
2021-09-15 11.48 11.48 10.95 11.09 0.2M
2021-09-14 11.50 11.55 11.20 11.24 0.1M
2021-09-13 10.32 11.49 10.32 11.26 0.2M
2021-09-09 10.58 10.62 10.32 10.53 0.0M
2021-09-08 10.37 10.64 10.30 10.42 0.0M
2021-09-07 10.51 10.55 10.30 10.36 0.0M
2021-09-06 10.32 10.69 10.30 10.50 0.1M
2021-09-03 10.53 10.57 10.21 10.31 0.0M
2021-09-02 10.70 10.97 10.21 10.53 0.1M
2021-09-01 10.89 10.90 10.63 10.67 0.0M
2021-08-31 11.18 11.18 10.40 10.79 0.1M
2021-08-30 10.78 11.05 10.70 10.83 0.0M
2021-08-27 11.69 11.69 10.62 10.78 0.1M
2021-08-26 10.70 11.45 10.60 11.27 0.3M
2021-08-25 10.88 10.97 10.50 10.59 0.1M
2021-08-24 11.30 11.30 10.58 10.63 0.1M
2021-08-23 11.76 12.18 10.58 10.81 0.3M
2021-08-20 12.20 12.20 11.75 11.76 0.1M
2021-08-18 12.45 12.45 11.90 11.94 0.4M
2021-08-17 12.19 12.29 12.01 12.09 0.4M
2021-08-16 12.80 12.80 11.80 11.88 0.3M
2021-08-13 12.06 12.30 11.80 11.88 0.4M
2021-08-12 11.60 12.20 11.55 12.07 0.5M
2021-08-11 11.81 11.89 11.10 11.56 0.4M
2021-08-10 11.51 12.09 11.48 11.79 0.7M
2021-08-09 11.50 11.79 11.40 11.46 0.3M
2021-08-06 11.60 11.60 11.30 11.38 0.3M
2021-08-05 11.90 12.20 11.30 11.35 0.2M
2021-08-04 12.30 12.30 11.20 11.34 0.3M
2021-08-03 12.43 12.45 11.65 11.97 0.7M
2021-08-02 11.10 11.60 11.10 11.33 0.3M
2021-07-30 11.50 11.50 11.19 11.24 0.1M
2021-07-29 11.10 11.38 11.00 11.28 0.3M
2021-07-28 11.01 11.16 10.80 10.88 0.1M
2021-07-27 11.50 11.55 10.79 10.95 1.0M
2021-07-26 10.60 10.67 10.50 10.51 0.1M
2021-07-23 10.83 10.83 10.40 10.60 0.3M
2021-07-22 10.70 10.79 10.40 10.48 0.1M
2021-07-20 10.80 10.80 10.60 10.62 0.0M
2021-07-19 10.90 11.11 10.55 10.71 0.3M
2021-07-16 11.21 11.22 11.00 11.11 0.2M
2021-07-15 11.20 11.62 11.15 11.21 0.3M
2021-07-14 11.11 11.45 11.10 11.14 0.6M
2021-07-13 11.31 11.50 10.90 11.11 0.6M
2021-07-12 10.20 11.29 10.18 11.03 0.6M
2021-07-09 10.11 10.43 9.91 10.28 0.1M
2021-07-08 10.12 10.29 10.03 10.11 0.1M
2021-07-07 10.20 10.20 9.95 9.97 0.0M
2021-07-06 10.21 10.43 10.00 10.08 0.1M
2021-07-05 10.10 10.30 10.10 10.12 0.1M
2021-07-02 10.01 10.19 9.99 10.07 0.2M
2021-07-01 9.61 10.05 9.31 9.96 0.1M
2021-06-30 9.93 10.21 9.80 9.95 0.2M
2021-06-29 9.80 10.02 9.45 9.71 0.1M
2021-06-28 9.75 9.92 9.35 9.68 0.1M
2021-06-25 9.46 9.90 9.40 9.73 0.1M
2021-06-24 9.84 9.84 9.50 9.51 0.0M
2021-06-23 9.79 9.88 9.51 9.53 0.0M
2021-06-22 9.35 10.04 9.35 9.67 0.0M
2021-06-21 9.10 9.99 9.10 9.65 0.0M
2021-06-18 10.28 10.28 9.12 9.61 0.1M
2021-06-17 9.90 10.19 9.90 9.90 0.0M
2021-06-16 10.40 10.40 9.90 10.01 0.1M
2021-06-15 10.79 10.79 10.00 10.06 0.2M
2021-06-14 10.39 10.99 9.70 10.69 0.3M
2021-06-11 10.55 11.10 9.15 10.34 0.1M
2021-06-10 10.18 10.59 10.10 10.12 0.0M
2021-06-09 10.48 10.48 10.10 10.18 0.1M
2021-06-08 10.88 10.88 10.00 10.47 0.1M
2021-06-07 9.50 10.02 9.36 10.00 0.5M
2021-06-04 9.38 9.82 8.90 9.11 0.3M
2021-06-03 9.35 9.52 9.30 9.36 0.2M
2021-06-02 9.10 9.20 8.90 9.07 0.1M
2021-06-01 9.15 9.38 8.70 8.79 0.0M
2021-05-31 9.10 9.18 8.63 9.10 0.0M
2021-05-28 9.10 9.19 8.80 8.83 0.0M
2021-05-27 9.35 9.35 8.85 9.15 0.0M
2021-05-26 8.91 9.55 8.91 9.07 0.0M
2021-05-25 8.77 9.53 8.77 9.20 0.0M
2021-05-24 9.90 9.90 9.05 9.12 0.1M
2021-05-21 9.57 9.58 9.19 9.51 0.1M
2021-05-20 8.80 9.12 8.79 9.12 0.1M
2021-05-19 8.20 8.85 8.20 8.70 0.0M
2021-05-18 8.20 8.80 8.20 8.44 0.0M
2021-05-17 8.49 8.50 8.26 8.38 0.0M
2021-05-14 8.22 8.58 8.11 8.20 0.0M
2021-05-12 8.45 8.45 8.13 8.22 0.0M
2021-05-11 8.53 8.53 8.10 8.27 0.0M
2021-05-10 8.54 8.54 8.12 8.15 0.1M
2021-05-07 8.15 8.30 8.03 8.19 0.0M
2021-05-06 8.14 8.40 8.13 8.14 0.0M
2021-05-05 8.05 8.24 7.81 8.01 0.0M
2021-05-04 8.39 8.45 7.95 8.10 0.1M
2021-05-03 8.28 8.38 8.11 8.37 0.0M
2021-04-30 8.67 8.67 8.12 8.30 0.0M
2021-04-29 8.88 8.88 8.22 8.30 0.0M
2021-04-28 8.70 8.70 8.40 8.46 0.0M
2021-04-27 8.78 8.78 8.27 8.55 0.0M
2021-04-26 8.10 8.79 8.01 8.44 0.1M
2021-04-23 8.31 8.55 8.11 8.40 0.1M
2021-04-22 7.96 8.46 7.95 8.37 0.1M
2021-04-20 8.01 8.33 7.95 8.12 0.1M
2021-04-19 8.35 8.35 7.93 8.07 0.0M
2021-04-16 7.95 8.35 7.95 8.35 0.1M
2021-04-15 8.35 8.35 7.96 7.96 0.1M
2021-04-13 8.37 9.23 8.37 8.37 0.3M
2021-04-12 9.30 9.32 8.81 8.81 0.0M
2021-04-09 9.61 9.61 9.07 9.27 0.1M
2021-04-08 10.29 10.29 9.35 9.54 0.1M
2021-04-07 9.36 9.94 9.36 9.81 0.5M
2021-04-06 9.46 9.46 9.46 9.46 0.1M
2021-04-05 9.96 9.96 9.96 9.96 0.0M
2021-04-01 10.55 10.60 10.48 10.48 0.1M
2021-03-31 11.03 11.03 11.03 11.03 0.0M
2021-03-30 11.61 11.61 11.61 11.61 0.0M
2021-03-26 12.22 12.22 12.22 12.22 0.0M
2021-03-25 12.50 12.86 12.29 12.86 1.2M
2021-03-24 12.24 12.25 12.24 12.25 0.5M
2021-03-23 11.66 11.67 11.66 11.67 0.5M
2021-03-22 11.12 11.12 11.12 11.12 1.1M
2021-03-19 10.60 10.60 10.60 10.60 0.1M
2021-03-18 10.10 10.10 10.10 10.10 0.1M
2021-03-17 8.71 9.62 8.71 9.62 0.7M
2021-03-16 9.16 9.16 9.16 9.16 0.1M
2021-03-15 9.64 9.64 9.64 9.64 0.0M
2021-03-12 10.14 10.14 10.14 10.14 0.1M
2021-03-10 10.68 10.68 10.68 10.68 0.0M
2021-03-09 11.23 11.23 11.23 11.23 0.0M
2021-03-08 12.55 13.00 12.48 12.48 0.2M
2021-03-05 15.10 15.10 13.87 13.87 0.3M
2021-03-04 15.61 15.70 14.01 15.40 1.0M
2021-03-03 16.15 16.15 15.00 15.55 1.6M
2021-03-02 14.41 14.70 14.41 14.69 0.7M
2021-03-01 14.20 14.40 14.20 14.34 0.4M
2021-02-26 14.00 14.20 14.00 14.11 0.8M
2021-02-25 13.50 14.00 13.50 13.96 0.8M
2021-02-24 13.35 13.50 13.35 13.36 0.4M
2021-02-23 13.25 13.35 13.20 13.31 0.4M
2021-02-22 13.01 13.17 13.01 13.13 0.3M
2021-02-19 13.11 13.29 12.79 12.90 0.3M
2021-02-18 13.30 13.42 13.10 13.11 0.3M
2021-02-17 13.03 13.30 12.90 13.06 0.7M
2021-02-16 13.37 13.40 13.00 13.03 0.2M
2021-02-15 12.93 13.40 12.87 13.04 0.4M
2021-02-12 12.38 12.77 12.20 12.71 0.8M
2021-02-11 12.45 12.45 11.89 12.25 0.3M
2021-02-10 12.20 12.43 12.15 12.25 0.2M
2021-02-09 12.20 12.60 12.00 12.11 0.7M
2021-02-08 12.10 12.44 11.88 11.91 0.5M
2021-02-05 11.39 11.92 11.38 11.92 1.1M
2021-02-04 10.56 10.84 10.26 10.84 0.6M
2021-02-03 10.70 10.70 10.28 10.32 0.3M
2021-02-02 10.35 10.79 10.30 10.31 0.1M
2021-02-01 9.84 10.33 9.46 10.30 0.2M
2021-01-29 9.85 10.10 9.80 9.84 0.1M
2021-01-28 9.75 10.08 9.60 9.65 0.1M
2021-01-27 9.96 9.96 9.60 9.72 0.1M
2021-01-25 10.10 10.11 9.96 9.99 0.1M
2021-01-22 10.20 10.45 9.79 10.04 0.2M
2021-01-21 10.40 10.50 10.10 10.20 0.1M
2021-01-20 10.93 10.93 10.35 10.40 0.2M
2021-01-19 10.10 10.40 10.10 10.40 0.2M
2021-01-18 10.10 10.10 9.79 9.91 0.3M
2021-01-15 10.72 10.73 9.81 10.19 0.3M
2021-01-14 9.80 10.22 9.70 10.22 0.2M
2021-01-13 9.60 10.03 9.45 9.73 0.3M
2021-01-12 9.55 9.55 8.64 9.55 0.7M
2021-01-11 8.24 9.10 8.24 9.10 0.6M
2021-01-08 8.67 8.67 8.67 8.67 0.0M
2021-01-07 9.12 9.12 9.12 9.12 0.0M
2021-01-06 9.61 9.61 9.61 9.61 0.0M
2021-01-05 10.11 10.11 10.11 10.11 0.0M
2021-01-04 10.64 10.64 10.64 10.64 0.0M
2021-01-01 11.20 11.20 11.20 11.20 0.0M