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
2022-12-30 72.50 74.00 70.68 72.00 0.1M
2022-12-29 69.63 71.85 67.53 71.05 0.1M
2022-12-28 67.50 69.90 65.83 69.63 0.1M
2022-12-27 66.15 67.13 64.38 67.08 0.1M
2022-12-26 60.00 64.10 58.25 63.95 0.1M
2022-12-23 63.75 63.75 61.05 61.05 0.1M
2022-12-22 67.10 67.35 63.75 64.25 0.2M
2022-12-21 69.98 69.98 66.00 67.10 0.1M
2022-12-20 68.23 72.25 67.00 69.05 0.2M
2022-12-19 73.25 73.25 68.58 69.08 0.1M
2022-12-16 72.03 73.85 72.00 72.18 0.0M
2022-12-15 74.48 74.48 72.00 72.68 0.0M
2022-12-14 71.10 73.85 68.00 72.93 0.1M
2022-12-13 73.50 75.30 71.00 71.10 0.2M
2022-12-12 76.00 78.98 73.00 74.63 0.1M
2022-12-09 80.45 80.45 75.05 76.13 0.1M
2022-12-08 80.33 82.30 77.55 78.33 0.1M
2022-12-07 79.50 81.00 75.30 78.43 0.2M
2022-12-06 80.50 80.50 76.50 78.08 0.1M
2022-12-05 79.15 80.65 76.53 78.60 0.1M
2022-12-02 81.75 81.75 77.55 78.78 0.0M
2022-12-01 81.75 84.33 79.00 79.78 0.1M
2022-11-30 77.68 81.55 76.50 81.48 0.3M
2022-11-29 79.55 79.55 76.85 77.68 0.0M
2022-11-28 76.85 79.98 76.85 77.88 0.0M
2022-11-25 78.50 78.50 76.00 76.85 0.0M
2022-11-24 77.50 79.00 76.75 77.55 0.0M
2022-11-23 78.93 79.13 76.50 77.38 0.0M
2022-11-22 77.80 79.00 76.00 78.13 0.1M
2022-11-21 79.85 79.85 76.00 77.80 0.0M
2022-11-18 80.95 80.95 77.00 79.35 0.0M
2022-11-17 80.00 80.50 78.00 79.23 0.0M
2022-11-16 77.73 80.00 76.00 77.73 0.1M
2022-11-15 82.05 82.05 76.00 77.73 0.1M
2022-11-14 83.48 83.48 78.00 79.43 0.1M
2022-11-11 80.28 81.90 79.00 80.30 0.4M
2022-11-10 77.00 79.08 75.75 78.18 0.8M
2022-11-09 72.20 75.33 71.78 75.33 0.5M
2022-11-07 71.35 73.00 71.00 71.75 0.2M
2022-11-04 69.95 72.50 68.75 69.88 0.0M
2022-11-03 70.85 70.88 68.50 69.95 0.0M
2022-11-02 72.48 72.48 69.05 69.75 0.0M
2022-11-01 71.50 72.50 70.00 70.20 0.0M
2022-10-31 66.13 72.55 66.13 72.15 0.1M
2022-10-28 71.90 71.90 68.00 69.55 0.1M
2022-10-27 70.50 71.95 68.75 70.03 0.1M
2022-10-25 74.45 74.45 70.05 70.73 0.1M
2022-10-24 74.00 76.00 70.50 73.73 0.2M
2022-10-21 71.40 73.65 70.50 72.73 0.5M
2022-10-20 66.85 70.15 65.65 70.15 0.5M
2022-10-19 66.40 68.00 65.50 66.83 0.2M
2022-10-18 65.45 66.88 63.55 66.83 0.1M
2022-10-17 64.20 64.98 62.93 63.70 0.1M
2022-10-14 65.85 65.85 63.80 64.20 0.1M
2022-10-13 63.33 64.50 61.85 63.60 0.1M
2022-10-12 65.53 65.80 63.00 63.33 0.1M
2022-10-11 67.30 68.00 63.85 64.23 0.1M
2022-10-10 67.68 68.73 65.55 66.18 0.1M
2022-10-07 69.45 69.78 67.50 68.25 0.1M
2022-10-06 69.03 69.65 67.15 68.65 0.3M
2022-10-04 65.98 66.53 62.50 66.35 0.1M
2022-10-03 65.50 65.50 62.50 63.38 0.1M
2022-09-30 64.33 64.90 61.50 64.00 0.0M
2022-09-29 64.90 65.68 61.80 63.95 0.1M
2022-09-28 63.55 64.43 61.00 62.73 0.0M
2022-09-27 66.25 67.33 63.00 63.55 0.1M
2022-09-26 68.00 68.48 66.03 66.03 0.1M
2022-09-23 66.50 69.50 66.20 69.50 0.3M
2022-09-22 66.13 68.88 65.38 66.20 0.3M
2022-09-21 73.23 76.15 68.90 68.90 0.7M
2022-09-20 70.90 72.53 69.28 72.53 0.2M
2022-09-19 67.70 69.08 67.00 69.08 0.2M
2022-09-16 63.75 67.05 62.58 65.80 0.4M
2022-09-15 68.40 68.40 63.63 63.88 0.4M
2022-09-14 66.95 66.95 63.78 66.95 0.6M
2022-09-13 63.78 63.78 63.78 63.78 0.1M
2022-09-12 60.75 60.75 60.25 60.75 0.1M
2022-09-09 58.48 58.75 57.55 57.88 0.1M
2022-09-08 59.15 59.98 57.78 58.00 0.1M
2022-09-07 60.60 61.10 58.50 59.15 0.1M
2022-09-06 60.98 62.48 59.20 60.60 0.4M
2022-09-05 56.98 59.50 56.98 59.50 0.2M
2022-09-02 56.48 57.53 56.25 56.68 0.0M
2022-09-01 56.10 56.78 55.65 56.15 0.0M
2022-08-30 55.98 57.70 55.78 56.10 0.1M
2022-08-29 55.50 56.50 55.13 55.58 0.1M
2022-08-26 58.28 59.43 57.03 57.50 0.1M
2022-08-25 57.00 58.83 55.50 57.60 0.1M
2022-08-24 57.10 58.50 55.43 56.03 0.1M
2022-08-23 57.53 59.15 56.60 58.30 0.0M
2022-08-22 57.05 58.63 57.05 57.60 0.0M
2022-08-19 59.00 59.40 57.13 58.45 0.1M
2022-08-18 61.00 61.45 57.50 58.75 0.1M
2022-08-17 58.12 61.00 58.12 60.20 0.1M
2022-08-16 58.95 60.80 57.50 59.48 0.1M
2022-08-12 58.10 58.67 56.02 58.30 0.1M
2022-08-11 55.00 56.83 54.62 56.83 0.1M
2022-08-10 55.85 57.40 53.52 54.12 0.1M
2022-08-08 60.23 60.23 56.00 56.25 0.2M
2022-08-05 59.52 61.70 58.25 58.60 0.1M
2022-08-04 59.08 62.45 59.08 60.67 0.1M
2022-08-03 58.50 60.95 57.27 60.15 0.1M
2022-08-02 65.75 65.75 59.50 59.50 0.3M
2022-08-01 62.62 62.62 57.55 62.62 0.4M
2022-07-29 59.65 59.65 59.65 59.65 0.1M
2022-07-28 56.83 56.83 56.83 56.83 0.1M
2022-07-27 50.15 54.12 50.15 54.12 0.1M
2022-07-26 50.52 52.98 50.00 51.55 0.1M
2022-07-25 53.30 53.50 51.50 52.33 0.0M
2022-07-22 52.80 54.45 52.50 52.62 0.0M
2022-07-21 53.48 54.95 53.00 53.60 0.0M
2022-07-20 51.67 53.42 51.67 52.88 0.0M
2022-07-19 53.45 55.75 51.50 52.65 0.0M
2022-07-18 53.00 56.00 52.58 53.23 0.0M
2022-07-15 54.95 56.00 52.80 54.42 0.0M
2022-07-14 52.50 55.00 50.27 54.52 0.1M
2022-07-13 50.92 52.85 50.92 52.58 0.0M
2022-07-12 54.50 54.50 50.92 51.92 0.0M
2022-07-11 50.90 52.77 49.25 52.77 0.0M
2022-07-08 50.50 51.50 49.55 50.27 0.0M
2022-07-07 50.50 51.88 50.25 50.48 0.0M
2022-07-06 50.12 52.35 50.12 50.55 0.0M
2022-07-05 51.98 53.98 50.12 51.58 0.0M
2022-07-04 54.85 54.85 51.50 51.95 0.0M
2022-07-01 53.50 56.75 52.85 54.02 0.0M
2022-06-30 55.33 57.73 54.35 55.27 0.1M
2022-06-29 54.65 55.33 52.00 55.33 0.1M
2022-06-28 52.50 52.70 51.02 52.70 0.1M
2022-06-27 48.62 50.20 47.80 50.20 0.0M
2022-06-24 48.23 48.23 45.50 47.83 0.0M
2022-06-23 48.25 49.10 45.70 47.45 0.0M
2022-06-22 48.92 48.92 46.55 48.10 0.0M
2022-06-21 47.95 50.40 46.25 48.92 0.1M
2022-06-20 50.48 52.00 47.98 48.00 0.0M
2022-06-17 52.00 52.00 49.92 50.48 0.1M
2022-06-16 54.88 55.00 49.90 52.55 0.1M
2022-06-15 50.02 52.52 47.52 52.52 0.0M
2022-06-14 49.50 51.45 48.30 50.02 0.0M
2022-06-13 50.02 51.00 49.92 50.12 0.0M
2022-06-10 52.50 53.05 51.00 52.55 0.0M
2022-06-09 51.25 53.95 51.25 53.05 0.0M
2022-06-08 54.38 55.50 53.00 53.92 0.0M
2022-06-07 55.52 55.52 52.77 53.50 0.0M
2022-06-06 56.73 56.73 55.00 55.55 0.0M
2022-06-03 55.50 58.50 54.50 55.12 0.1M
2022-06-02 58.85 58.92 55.00 55.98 0.1M
2022-06-01 58.10 60.45 56.05 56.95 0.0M
2022-05-31 57.50 60.50 57.15 58.10 0.1M
2022-05-30 58.15 58.40 56.50 58.30 0.1M
2022-05-27 54.27 56.50 54.00 55.67 0.0M
2022-05-26 54.50 58.75 54.08 54.08 0.1M
2022-05-25 59.50 61.75 56.67 56.90 0.1M
2022-05-24 60.60 63.38 59.50 59.62 0.1M
2022-05-23 62.00 63.38 57.65 62.58 0.2M
2022-05-20 60.20 60.38 60.00 60.38 0.0M
2022-05-19 56.50 57.50 52.50 57.50 0.3M
2022-05-18 54.77 54.77 54.77 54.77 0.1M
2022-05-17 52.17 52.17 52.17 52.17 0.0M
2022-05-16 49.50 49.70 49.45 49.70 0.0M
2022-05-13 43.00 47.50 43.00 47.35 0.2M
2022-05-12 45.25 45.25 45.25 45.25 0.0M
2022-05-11 50.50 51.00 47.62 47.62 0.0M
2022-05-10 50.12 51.48 50.12 50.12 0.2M
2022-05-09 55.50 55.50 52.73 52.75 0.1M
2022-05-06 59.85 59.85 54.33 55.48 0.1M
2022-05-05 56.80 60.75 56.80 57.17 0.2M
2022-05-04 61.00 62.25 59.77 59.77 0.1M
2022-05-02 67.15 68.47 62.70 62.90 0.4M
2022-04-29 66.08 71.50 65.95 65.97 0.7M
2022-04-28 74.55 75.65 69.40 69.40 0.5M
2022-04-27 71.00 73.05 71.00 73.05 0.6M
2022-04-26 68.00 69.58 67.62 69.58 0.3M
2022-04-25 63.00 66.28 61.88 66.28 0.5M
2022-04-22 62.35 63.92 61.17 63.12 0.3M
2022-04-21 60.23 62.05 58.08 62.05 0.3M
2022-04-20 61.00 62.25 57.27 59.10 0.3M
2022-04-19 62.00 64.08 60.02 60.08 0.4M
2022-04-18 62.00 64.90 60.50 63.17 0.3M
2022-04-13 64.00 65.00 62.50 63.25 0.3M
2022-04-12 63.45 64.90 59.73 62.58 0.8M
2022-04-11 62.73 62.85 61.30 62.85 0.4M
2022-04-08 59.70 60.98 58.33 59.88 0.6M
2022-04-07 58.38 58.38 52.83 58.10 1.2M
2022-04-06 53.20 55.60 53.02 55.60 0.5M
2022-04-05 51.35 52.98 48.00 52.98 1.0M
2022-04-04 50.30 50.48 49.90 50.48 0.5M
2022-04-01 46.40 48.08 45.77 48.08 0.5M
2022-03-31 45.70 46.02 43.83 45.80 0.9M
2022-03-30 43.80 43.85 42.62 43.85 0.3M
2022-03-29 41.38 41.77 41.00 41.77 0.1M
2022-03-28 38.38 39.80 38.05 39.80 0.4M
2022-03-25 36.12 37.92 36.12 37.92 0.2M
2022-03-24 37.10 37.10 35.35 36.12 0.1M
2022-03-23 36.77 37.45 36.02 36.98 0.4M
2022-03-22 37.50 37.98 36.00 36.10 0.3M
2022-03-21 38.48 38.75 37.33 37.50 0.2M
2022-03-17 39.48 39.95 38.02 38.42 0.2M
2022-03-16 38.00 38.48 37.12 38.17 0.1M
2022-03-15 38.65 38.65 36.25 37.02 0.1M
2022-03-14 38.50 39.25 37.60 38.10 0.1M
2022-03-11 38.30 39.20 37.73 38.58 0.1M
2022-03-10 38.25 38.67 37.25 38.20 0.1M
2022-03-09 35.80 36.90 35.08 36.88 0.2M
2022-03-08 34.98 36.00 34.62 35.15 0.1M
2022-03-07 35.95 35.95 34.25 34.67 0.1M
2022-03-04 36.73 36.98 35.65 35.95 0.1M
2022-03-03 37.75 37.75 36.75 37.02 0.3M
2022-03-02 35.95 36.75 35.62 35.98 0.1M
2022-02-28 34.85 36.33 34.55 36.00 0.2M
2022-02-25 36.33 37.73 34.55 34.65 0.4M
2022-02-24 37.70 37.70 36.33 36.33 0.2M
2022-02-23 38.00 39.65 38.00 38.23 0.2M
2022-02-22 38.30 38.95 37.80 37.92 0.3M
2022-02-21 39.00 41.00 38.00 39.75 0.3M
2022-02-18 39.75 40.67 38.92 39.08 0.2M
2022-02-17 43.70 43.70 40.77 40.95 0.2M
2022-02-16 40.70 42.67 40.70 42.62 0.3M
2022-02-15 40.12 41.73 39.90 40.65 0.5M
2022-02-14 42.00 43.20 42.00 42.00 0.1M
2022-02-11 43.70 44.20 42.58 44.20 0.9M
2022-02-10 40.50 42.10 40.50 42.10 0.5M
2022-02-09 38.20 40.10 38.20 40.10 0.3M
2022-02-08 38.65 39.70 38.17 38.20 0.8M
2022-02-07 40.80 41.90 40.15 40.17 0.3M
2022-02-04 45.40 45.40 42.23 42.25 0.8M
2022-02-03 43.15 44.42 41.92 44.42 1.1M
2022-02-02 41.42 42.38 40.90 42.38 0.4M
2022-02-01 39.00 40.38 37.60 40.38 0.8M
2022-01-31 37.45 38.48 37.40 38.48 0.3M
2022-01-28 36.60 37.50 36.02 36.65 0.2M
2022-01-27 35.65 36.98 35.65 35.95 0.3M
2022-01-25 36.55 37.52 35.00 37.52 0.7M
2022-01-24 34.75 35.75 33.50 35.75 1.0M
2022-01-21 35.48 35.85 33.65 34.05 0.3M
2022-01-20 36.02 36.80 35.15 35.40 0.2M
2022-01-19 37.50 37.75 35.02 35.98 0.2M
2022-01-18 37.00 37.92 36.50 36.65 0.5M
2022-01-17 33.40 36.12 32.83 36.12 0.7M
2022-01-14 34.50 37.20 34.42 34.42 1.0M
2022-01-13 36.70 37.48 36.23 36.23 0.2M
2022-01-12 41.40 41.40 37.83 38.12 1.4M
2022-01-11 38.95 39.80 38.90 39.80 0.6M
2022-01-10 37.15 37.92 36.12 37.92 0.6M
2022-01-07 35.45 36.12 34.25 36.12 0.9M
2022-01-06 34.50 34.50 31.70 34.42 0.8M
2022-01-05 33.95 34.12 32.02 33.35 0.8M
2022-01-04 32.25 32.50 32.00 32.50 0.6M
2022-01-03 30.40 30.98 30.25 30.98 0.3M