Bigbloc Construction

BIGB
🏛️ india →
54.29
Last Update: 2025-09-29
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
2023-12-29 81.50 83.35 80.70 81.95 0.4M
2023-12-28 82.03 82.70 80.85 81.20 0.2M
2023-12-27 81.00 84.00 80.08 81.30 0.4M
2023-12-26 83.50 83.50 80.78 81.13 0.2M
2023-12-22 82.83 83.35 80.88 82.28 0.2M
2023-12-21 80.00 82.60 79.50 82.08 0.5M
2023-12-20 82.50 83.50 77.65 78.50 0.4M
2023-12-19 83.85 85.23 81.90 82.58 0.3M
2023-12-18 81.50 86.25 80.93 83.03 1.4M
2023-12-15 78.95 80.00 77.40 79.23 0.3M
2023-12-14 78.73 80.10 77.58 78.18 0.2M
2023-12-13 78.63 79.50 78.00 78.60 0.1M
2023-12-12 77.68 79.35 77.68 78.33 0.2M
2023-12-11 80.95 80.95 76.75 77.73 0.2M
2023-12-08 79.98 80.45 78.28 79.38 0.1M
2023-12-07 78.50 80.15 77.65 79.23 0.1M
2023-12-06 80.48 81.40 78.50 78.73 0.1M
2023-12-05 80.00 82.00 78.98 79.70 0.2M
2023-12-04 79.88 80.93 78.00 79.93 0.4M
2023-12-01 78.35 79.50 77.75 78.35 0.1M
2023-11-30 78.00 80.00 76.68 78.30 0.3M
2023-11-29 77.45 77.48 75.25 76.28 0.2M
2023-11-28 78.53 79.48 76.00 76.33 0.2M
2023-11-24 75.78 79.75 75.78 78.50 0.2M
2023-11-23 75.80 76.88 75.73 76.43 0.1M
2023-11-22 76.75 77.00 75.75 76.25 0.1M
2023-11-21 76.00 77.00 76.00 76.75 0.1M
2023-11-20 77.25 77.85 75.78 76.43 0.1M
2023-11-17 77.28 77.85 76.15 76.65 0.1M
2023-11-16 76.75 77.68 76.68 77.28 0.1M
2023-11-15 78.15 78.50 76.50 77.33 0.1M
2023-11-13 76.10 77.45 76.05 77.00 0.1M
2023-11-12 77.00 77.50 76.20 77.17 0.1M
2023-11-10 76.55 77.43 75.00 75.38 0.1M
2023-11-09 77.18 77.58 75.50 76.05 0.1M
2023-11-08 76.90 77.53 76.45 77.05 0.1M
2023-11-07 77.48 77.70 75.65 76.15 0.2M
2023-11-06 78.75 78.95 76.25 76.60 0.2M
2023-11-03 77.28 79.40 76.75 77.83 0.2M
2023-11-02 77.00 78.10 75.85 76.90 0.2M
2023-11-01 80.95 81.08 75.63 76.13 0.4M
2023-10-31 81.10 84.80 79.53 80.20 0.6M
2023-10-30 81.45 82.48 79.58 81.65 0.4M
2023-10-27 77.95 81.43 77.03 80.65 0.2M
2023-10-26 75.55 76.93 72.55 76.50 0.3M
2023-10-25 78.90 79.45 74.33 75.53 0.4M
2023-10-23 80.35 82.00 76.30 76.93 0.3M
2023-10-20 82.48 82.85 79.38 80.35 0.2M
2023-10-19 82.45 83.80 81.28 82.48 0.2M
2023-10-18 82.03 83.00 81.00 82.28 0.3M
2023-10-17 82.75 84.40 81.28 82.05 0.5M
2023-10-16 85.13 88.15 81.90 82.30 4.4M
2023-10-13 85.60 88.70 84.55 85.15 0.4M
2023-10-12 86.73 90.50 85.63 86.08 0.8M
2023-10-11 86.50 88.03 83.75 86.03 0.7M
2023-10-10 87.03 88.28 85.50 86.13 0.6M
2023-10-09 90.03 90.03 85.55 86.48 0.5M
2023-10-06 92.25 94.93 89.70 90.53 1.2M
2023-10-05 86.63 93.30 86.15 91.25 1.9M
2023-10-04 84.03 88.00 82.13 85.80 0.4M
2023-10-03 83.50 84.80 81.50 83.95 0.2M
2023-09-29 84.73 85.00 82.65 83.25 0.2M
2023-09-28 84.35 85.73 83.65 84.05 0.1M
2023-09-27 84.80 85.35 83.30 83.73 0.2M
2023-09-26 85.73 87.23 84.00 84.80 0.2M
2023-09-25 85.50 86.95 84.68 85.20 0.2M
2023-09-22 84.83 88.10 84.25 85.35 0.5M
2023-09-21 84.00 85.93 82.75 83.85 0.3M
2023-09-20 86.48 86.48 82.50 84.43 0.7M
2023-09-18 77.90 91.95 77.90 86.85 6.3M
2023-09-15 78.30 79.95 77.00 77.45 0.1M
2023-09-14 77.50 80.73 76.35 76.95 0.2M
2023-09-13 78.95 80.40 76.10 77.40 0.3M
2023-09-12 83.23 83.25 75.10 78.48 0.2M
2023-09-11 83.90 84.95 81.70 82.28 0.2M
2023-09-08 83.38 85.10 82.63 82.98 0.1M
2023-09-07 83.10 84.33 82.50 83.38 0.1M
2023-09-06 83.83 85.48 82.48 83.18 0.2M
2023-09-05 85.50 86.38 82.98 83.83 0.2M
2023-09-04 86.30 87.25 84.50 84.98 0.3M
2023-09-01 87.18 88.80 85.00 85.50 0.3M
2023-08-31 87.73 89.35 86.18 87.18 0.5M
2023-08-30 83.25 89.00 80.63 86.85 1.7M
2023-08-29 71.88 85.83 71.53 83.35 2.7M
2023-08-28 74.50 74.50 71.00 71.53 0.1M
2023-08-25 72.50 73.35 71.58 71.88 0.1M
2023-08-24 74.95 75.10 72.00 72.68 0.1M
2023-08-23 76.00 76.85 74.10 74.30 0.1M
2023-08-22 72.55 75.50 70.95 74.88 0.3M
2023-08-21 70.93 72.00 69.85 71.40 0.1M
2023-08-18 72.30 74.80 69.53 70.40 0.1M
2023-08-17 70.00 72.00 70.00 70.30 0.1M
2023-08-16 70.55 72.20 69.13 69.75 0.1M
2023-08-14 72.50 73.70 70.00 71.95 0.1M
2023-08-11 75.25 75.73 72.95 73.48 0.0M
2023-08-10 73.28 75.58 71.28 74.23 0.1M
2023-08-09 72.98 73.35 71.53 72.73 0.1M
2023-08-08 73.75 74.10 72.30 72.53 0.1M
2023-08-07 73.95 74.55 73.03 73.28 0.1M
2023-08-04 73.45 75.45 73.00 73.28 0.2M
2023-08-03 73.65 74.95 72.00 73.25 0.6M
2023-08-02 78.00 78.10 75.60 77.05 0.2M
2023-08-01 78.48 78.60 76.65 77.23 0.1M
2023-07-31 78.50 78.98 77.30 78.08 0.1M
2023-07-28 75.93 78.33 75.23 77.45 0.5M
2023-07-27 73.05 75.95 73.05 74.78 0.7M
2023-07-26 75.70 75.70 72.48 73.00 0.3M
2023-07-25 76.65 76.75 74.20 75.10 0.6M
2023-07-24 76.28 77.23 75.50 75.75 0.7M
2023-07-21 76.13 76.30 74.93 75.45 0.1M
2023-07-20 76.93 76.98 75.00 75.55 0.2M
2023-07-19 76.78 77.95 75.75 76.13 0.5M
2023-07-18 78.83 79.10 76.23 77.25 0.1M
2023-07-17 79.85 79.85 78.00 78.53 0.1M
2023-07-14 76.60 79.50 75.68 78.58 0.3M
2023-07-13 78.78 78.90 75.70 76.00 0.2M
2023-07-12 77.38 78.55 76.83 77.70 0.2M
2023-07-11 75.50 78.05 75.50 76.60 0.2M
2023-07-10 77.05 78.20 74.43 75.40 0.7M
2023-07-07 78.75 79.00 76.95 77.30 0.2M
2023-07-06 80.25 81.50 77.78 78.08 0.4M
2023-07-05 81.45 82.95 78.75 79.50 5.0M
2023-07-04 82.48 84.00 80.00 81.10 3.6M
2023-07-03 82.03 83.23 80.80 81.65 0.2M
2023-06-30 83.75 83.75 81.10 81.90 0.1M
2023-06-28 84.18 84.18 81.75 82.33 0.1M
2023-06-27 82.30 84.00 81.70 82.93 0.2M
2023-06-26 78.55 82.55 77.85 81.70 0.5M
2023-06-23 80.00 80.60 77.25 77.60 0.2M
2023-06-22 79.83 81.40 78.50 79.63 0.1M
2023-06-21 80.40 84.95 77.60 79.15 0.3M
2023-06-20 80.50 81.48 79.85 80.40 0.1M
2023-06-19 80.98 82.23 80.50 80.68 0.1M
2023-06-16 82.50 83.45 80.18 80.90 0.2M
2023-06-15 82.65 84.15 81.03 81.70 0.1M
2023-06-14 82.35 83.95 81.30 81.83 0.1M
2023-06-13 84.73 85.88 80.75 81.80 0.3M
2023-06-12 84.85 86.50 83.00 84.25 0.1M
2023-06-09 82.50 89.33 82.50 84.30 0.6M
2023-06-08 84.08 84.08 81.50 82.50 0.1M
2023-06-07 84.90 84.90 82.58 82.85 0.1M
2023-06-06 85.95 85.95 82.40 83.58 0.1M
2023-06-05 84.90 87.45 84.53 85.10 0.2M
2023-06-02 82.50 85.75 80.50 83.80 0.3M
2023-06-01 80.45 81.28 78.93 79.75 0.1M
2023-05-31 76.80 81.43 76.65 79.68 0.2M
2023-05-30 79.75 81.20 76.50 77.30 0.2M
2023-05-29 82.35 82.63 79.00 79.55 0.1M
2023-05-26 78.13 83.98 78.00 81.20 0.3M
2023-05-25 75.03 79.70 74.05 78.13 0.3M
2023-05-24 84.00 86.25 75.23 77.65 0.4M
2023-05-23 86.73 87.20 82.25 83.38 0.2M
2023-05-22 86.45 86.48 83.75 86.20 0.2M
2023-05-19 87.00 88.50 81.65 85.53 0.5M
2023-05-18 89.00 89.35 84.50 86.18 1.3M
2023-05-17 75.33 83.40 73.65 79.88 1.0M
2023-05-16 74.00 76.43 73.95 74.98 0.1M
2023-05-15 76.40 77.23 73.55 73.95 0.1M
2023-05-12 73.90 78.25 73.15 75.75 0.4M
2023-05-11 78.03 78.03 73.78 75.00 0.4M
2023-05-10 66.83 78.65 66.43 78.30 2.3M
2023-05-09 66.73 68.00 65.25 65.55 0.1M
2023-05-08 64.85 67.20 64.70 66.15 0.1M
2023-05-05 65.30 65.73 63.80 64.03 0.0M
2023-05-04 64.98 65.83 64.50 65.30 0.0M
2023-05-03 65.98 65.98 63.78 64.80 0.1M
2023-05-02 66.20 66.75 65.50 65.70 0.0M
2023-04-28 66.50 66.70 65.40 66.20 0.0M
2023-04-27 66.85 66.85 65.00 65.55 0.0M
2023-04-26 65.55 67.00 65.18 65.90 0.1M
2023-04-25 64.78 66.03 64.50 65.50 0.1M
2023-04-24 65.75 65.75 64.00 65.00 0.0M
2023-04-21 65.88 65.88 64.15 64.78 0.0M
2023-04-20 66.65 66.65 64.58 65.23 0.1M
2023-04-19 65.15 66.30 65.00 65.68 0.1M
2023-04-18 67.50 68.00 64.43 65.15 0.1M
2023-04-17 66.78 67.50 65.30 67.18 0.1M
2023-04-13 63.10 67.58 63.10 66.13 0.2M
2023-04-12 63.65 64.45 62.05 63.15 0.2M
2023-04-11 63.63 64.18 62.30 62.70 0.1M
2023-04-10 64.43 64.58 61.20 62.70 0.1M
2023-04-06 63.80 64.05 62.30 63.48 0.1M
2023-04-05 62.90 64.30 61.43 62.85 0.2M
2023-04-03 64.50 65.70 61.10 61.98 0.2M
2023-03-31 63.98 65.95 61.63 63.85 0.2M
2023-03-29 58.50 61.68 58.50 60.78 0.1M
2023-03-28 63.05 63.85 58.53 59.08 0.3M
2023-03-27 65.48 66.00 61.00 62.13 0.3M
2023-03-24 66.38 66.85 64.55 64.93 0.2M
2023-03-23 66.75 67.18 65.48 66.38 0.2M
2023-03-22 68.20 68.85 66.10 66.78 0.1M
2023-03-21 67.38 68.15 65.53 67.55 0.2M
2023-03-20 65.00 67.50 65.00 66.38 0.2M
2023-03-17 66.00 68.00 65.13 66.58 0.1M
2023-03-16 67.30 67.30 64.40 65.28 0.2M
2023-03-15 67.83 69.08 65.18 66.30 0.2M
2023-03-14 70.05 70.10 65.53 66.98 0.3M
2023-03-13 71.05 71.73 69.50 69.70 0.1M
2023-03-10 70.88 72.90 68.60 71.05 0.2M
2023-03-09 73.20 73.58 70.58 71.45 0.2M
2023-03-08 71.05 72.68 70.75 72.48 0.2M
2023-03-06 74.25 74.25 71.50 71.85 0.2M
2023-03-03 71.68 74.43 70.53 73.63 0.3M
2023-03-02 67.83 72.15 67.83 70.98 0.4M
2023-03-01 70.95 70.95 67.85 68.70 0.2M
2023-02-28 74.20 74.48 70.00 70.18 0.2M
2023-02-27 73.55 77.73 72.50 73.48 0.3M
2023-02-24 73.90 74.93 71.90 74.53 0.2M
2023-02-23 71.48 73.90 68.28 72.80 0.2M
2023-02-22 75.18 76.25 70.08 71.13 0.3M
2023-02-21 71.00 76.50 71.00 74.08 0.5M
2023-02-20 71.38 71.95 68.88 71.05 0.2M
2023-02-17 69.73 71.75 69.30 70.40 0.2M
2023-02-16 69.95 70.63 68.83 69.63 0.1M
2023-02-15 67.60 69.50 66.15 68.85 0.2M
2023-02-14 66.25 67.33 65.90 66.28 0.0M
2023-02-13 69.20 69.50 66.30 66.73 0.0M
2023-02-10 68.00 70.83 67.43 67.80 0.1M
2023-02-09 69.40 69.40 67.10 67.73 0.0M
2023-02-08 71.00 71.00 67.80 68.05 0.0M
2023-02-07 73.00 73.00 69.28 70.08 0.1M
2023-02-06 70.40 72.43 69.50 71.50 0.1M
2023-02-03 68.43 70.05 66.53 69.20 0.2M
2023-02-02 68.58 69.90 66.08 66.73 0.1M
2023-02-01 67.10 69.95 65.05 67.55 0.1M
2023-01-31 68.63 68.80 66.65 67.40 0.0M
2023-01-30 66.75 68.33 65.85 67.83 0.1M
2023-01-27 70.25 70.25 66.98 66.98 0.1M
2023-01-25 71.25 72.48 69.50 70.50 0.1M
2023-01-24 72.50 72.50 68.28 70.73 0.2M
2023-01-23 67.50 70.45 67.40 70.45 0.1M
2023-01-20 65.70 67.50 65.70 67.10 0.0M
2023-01-19 66.50 67.35 65.33 65.70 0.0M
2023-01-18 66.48 68.33 65.65 66.43 0.0M
2023-01-17 67.98 68.50 65.98 66.40 0.0M
2023-01-16 68.98 69.43 67.05 67.35 0.1M
2023-01-13 70.00 70.50 67.65 69.05 0.0M
2023-01-12 68.88 69.85 68.05 69.40 0.0M
2023-01-11 66.50 68.50 66.30 68.13 0.0M
2023-01-10 67.75 68.00 65.88 66.25 0.0M
2023-01-09 70.03 70.50 67.18 67.75 0.0M
2023-01-06 70.45 70.45 68.40 68.65 0.0M
2023-01-05 67.50 70.30 67.50 68.65 0.0M
2023-01-04 70.00 70.85 67.08 68.10 0.1M
2023-01-03 74.20 74.20 69.30 70.00 0.1M
2023-01-02 73.25 73.93 71.25 72.60 0.1M