Bigbloc Construction

BIGB
🏛️ india →
54.90
Last Update: 2025-09-26
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 80.63 83.35 80.63 81.93 0.1M
2023-12-28 81.00 82.78 80.75 81.23 0.0M
2023-12-27 82.50 84.03 80.55 81.48 0.0M
2023-12-26 82.50 82.98 80.70 81.08 0.0M
2023-12-22 83.48 83.48 80.90 82.10 0.0M
2023-12-21 80.00 82.53 80.00 82.28 0.0M
2023-12-20 84.55 84.55 77.88 78.48 0.0M
2023-12-19 83.33 85.15 81.45 82.48 0.1M
2023-12-18 81.83 86.00 81.35 83.08 0.1M
2023-12-15 79.70 79.75 77.50 79.20 0.0M
2023-12-14 77.75 79.90 77.75 78.13 0.0M
2023-12-13 79.70 79.70 78.00 78.75 0.1M
2023-12-12 78.25 79.53 77.80 78.55 0.1M
2023-12-11 80.55 80.55 76.85 77.78 0.1M
2023-12-08 86.80 86.80 78.50 78.95 0.0M
2023-12-07 81.43 81.43 77.80 79.08 0.0M
2023-12-06 78.60 80.18 78.60 78.70 0.0M
2023-12-05 80.80 81.75 79.10 79.50 0.0M
2023-12-04 79.93 81.00 78.00 79.83 0.0M
2023-12-01 78.80 79.60 77.60 78.35 0.0M
2023-11-30 77.90 79.78 76.43 78.15 0.1M
2023-11-29 77.53 77.53 75.50 76.55 0.0M
2023-11-28 77.78 79.05 76.15 76.30 0.0M
2023-11-24 77.95 79.60 75.98 78.33 0.0M
2023-11-23 75.53 76.50 75.53 76.40 0.0M
2023-11-22 78.28 78.28 75.68 76.13 0.0M
2023-11-21 76.80 76.98 76.33 76.73 0.0M
2023-11-20 77.50 77.70 75.80 76.18 0.0M
2023-11-17 77.30 77.88 76.55 76.68 0.0M
2023-11-16 77.35 77.48 76.70 77.15 0.0M
2023-11-15 78.50 78.75 76.00 77.30 0.0M
2023-11-13 75.50 78.60 75.50 77.23 0.0M
2023-11-12 80.00 80.00 76.75 77.15 0.0M
2023-11-10 77.50 77.50 75.00 75.20 0.0M
2023-11-09 76.05 78.95 76.03 76.28 0.0M
2023-11-08 76.85 77.58 76.30 77.15 0.0M
2023-11-07 77.35 77.70 75.80 76.15 0.1M
2023-11-06 79.00 79.00 76.38 76.60 0.0M
2023-11-03 77.60 79.25 76.70 77.75 0.1M
2023-11-02 78.43 78.43 75.73 77.05 0.0M
2023-11-01 81.73 81.73 75.65 76.55 0.0M
2023-10-31 80.53 84.25 79.80 80.18 0.1M
2023-10-30 83.95 83.95 79.68 81.73 0.0M
2023-10-27 79.60 81.45 76.85 80.48 0.0M
2023-10-26 77.15 77.15 72.53 76.55 0.1M
2023-10-25 79.00 79.50 74.50 75.65 0.1M
2023-10-23 80.45 82.35 76.50 77.25 0.1M
2023-10-20 83.85 83.85 79.45 80.43 0.0M
2023-10-19 81.30 83.68 81.30 82.35 0.0M
2023-10-18 81.53 83.00 81.00 82.38 0.1M
2023-10-17 83.70 84.85 81.30 82.08 0.1M
2023-10-16 86.80 88.05 81.90 82.30 0.1M
2023-10-13 87.35 88.75 84.83 85.15 0.0M
2023-10-12 87.48 90.20 85.63 86.08 0.1M
2023-10-11 87.80 88.10 83.90 86.50 0.0M
2023-10-10 87.00 88.08 85.60 86.08 0.0M
2023-10-09 90.38 90.38 85.80 86.43 0.0M
2023-10-06 92.60 94.83 90.00 90.50 0.2M
2023-10-05 86.50 93.10 86.13 91.35 0.2M
2023-10-04 85.00 87.93 82.20 85.83 0.1M
2023-10-03 84.55 84.85 81.63 83.98 0.0M
2023-09-29 85.50 85.50 82.50 83.33 0.0M
2023-09-28 85.13 85.48 83.50 83.85 0.0M
2023-09-27 85.00 85.20 83.43 83.90 0.0M
2023-09-26 86.93 86.93 84.10 85.00 0.0M
2023-09-25 86.33 87.08 84.85 85.35 0.0M
2023-09-22 84.83 88.10 84.03 85.40 0.1M
2023-09-21 84.40 85.53 82.80 83.88 0.0M
2023-09-20 86.60 86.60 82.85 84.40 0.1M
2023-09-18 78.30 91.93 78.30 86.60 0.4M
2023-09-15 78.18 79.38 77.00 77.53 0.0M
2023-09-14 77.53 80.63 76.28 77.00 0.0M
2023-09-13 78.53 80.25 76.35 77.90 0.0M
2023-09-12 83.23 83.35 76.40 78.63 0.0M
2023-09-11 79.50 84.98 79.50 82.28 0.0M
2023-09-08 84.98 85.00 82.68 82.98 0.0M
2023-09-07 83.00 84.40 82.40 83.30 0.0M
2023-09-06 82.50 85.53 82.50 83.38 0.0M
2023-09-05 84.15 86.43 83.43 83.73 0.0M
2023-09-04 84.53 87.30 84.53 84.95 0.0M
2023-09-01 87.53 88.50 85.18 85.50 0.0M
2023-08-31 87.53 89.25 86.23 87.10 0.1M
2023-08-30 83.50 88.88 80.80 86.98 0.1M
2023-08-29 71.03 86.03 71.03 83.15 0.4M
2023-08-28 72.10 73.75 71.50 71.70 0.0M
2023-08-25 72.15 73.28 71.70 71.90 0.0M
2023-08-24 73.65 74.38 72.28 72.83 0.0M
2023-08-23 77.35 77.35 74.03 74.23 0.0M
2023-08-22 74.93 75.48 71.00 75.00 0.0M
2023-08-21 70.18 72.00 70.00 71.33 0.0M
2023-08-18 79.50 79.50 70.00 70.65 0.0M
2023-08-17 68.78 71.98 68.78 70.25 0.0M
2023-08-16 70.18 72.15 69.48 69.80 0.1M
2023-08-14 71.30 73.18 70.15 72.08 0.0M
2023-08-11 72.05 75.20 72.05 73.48 0.0M
2023-08-10 71.03 75.43 71.03 74.05 0.0M
2023-08-09 72.80 73.28 71.75 72.63 0.0M
2023-08-08 73.13 73.85 72.28 72.55 0.0M
2023-08-07 74.98 74.98 72.98 73.28 0.0M
2023-08-04 73.75 75.18 73.00 73.30 0.0M
2023-08-03 72.63 74.98 72.05 73.23 0.1M
2023-08-02 77.00 78.20 76.00 77.08 0.0M
2023-08-01 76.53 78.60 76.53 77.45 0.0M
2023-07-31 75.78 78.90 75.78 78.20 0.0M
2023-07-28 75.08 78.30 74.73 77.30 0.0M
2023-07-27 73.00 75.80 73.00 75.18 0.0M
2023-07-26 75.13 75.70 71.23 72.75 0.1M
2023-07-25 76.45 76.80 74.63 75.45 0.0M
2023-07-24 76.00 77.00 75.28 75.65 0.0M
2023-07-21 75.00 78.00 75.00 75.48 0.0M
2023-07-20 76.25 77.03 75.10 75.55 0.0M
2023-07-19 77.83 77.88 75.78 76.20 0.0M
2023-07-18 77.55 79.03 76.43 77.20 0.0M
2023-07-17 81.35 81.35 78.00 78.60 0.0M
2023-07-14 76.10 79.25 76.00 78.73 0.0M
2023-07-13 79.95 79.95 75.88 76.10 0.0M
2023-07-12 78.70 78.70 77.00 77.55 0.0M
2023-07-11 79.35 79.35 76.40 76.70 0.0M
2023-07-10 77.53 78.03 75.00 75.45 0.0M
2023-07-07 78.98 79.05 76.85 77.28 0.1M
2023-07-06 78.95 81.33 77.78 78.13 0.0M
2023-07-05 80.55 82.85 78.95 79.53 0.0M
2023-07-04 81.38 83.70 80.08 81.08 0.0M
2023-07-03 82.70 83.15 80.78 81.53 0.0M
2023-06-30 82.13 83.68 81.70 82.20 0.0M
2023-06-28 82.15 83.70 82.10 82.65 0.0M
2023-06-27 82.48 84.00 82.10 82.75 0.0M
2023-06-26 78.18 82.50 77.75 81.70 0.1M
2023-06-23 78.85 80.40 76.98 77.73 0.0M
2023-06-22 79.75 81.33 78.65 79.73 0.0M
2023-06-21 80.70 85.28 78.80 79.73 0.1M
2023-06-20 80.65 81.33 79.60 80.18 0.0M
2023-06-19 80.05 82.08 80.05 80.85 0.0M
2023-06-16 82.63 83.38 79.98 80.48 0.0M
2023-06-15 81.20 84.10 81.20 81.83 0.0M
2023-06-14 82.15 83.00 80.73 81.78 0.0M
2023-06-13 84.53 85.45 80.73 82.03 0.1M
2023-06-12 83.10 86.50 83.10 84.45 0.0M
2023-06-09 85.45 89.25 82.90 84.38 0.0M
2023-06-08 83.48 84.03 82.00 82.38 0.0M
2023-06-07 84.53 84.98 82.58 82.93 0.0M
2023-06-06 85.45 85.85 82.25 83.65 0.0M
2023-06-05 85.00 87.50 84.60 85.10 0.1M
2023-06-02 79.13 85.75 79.13 83.88 0.1M
2023-06-01 81.73 81.73 78.43 79.90 0.0M
2023-05-31 77.00 81.25 76.55 79.70 0.0M
2023-05-30 81.35 81.35 77.10 77.75 0.0M
2023-05-29 81.03 82.45 79.28 79.35 0.0M
2023-05-26 82.80 83.98 77.98 81.15 0.0M
2023-05-25 73.70 79.38 73.70 78.23 0.0M
2023-05-24 84.78 86.30 75.10 77.40 0.1M
2023-05-23 88.60 88.60 82.50 83.55 0.1M
2023-05-22 85.65 86.85 83.65 86.20 0.1M
2023-05-19 86.75 88.50 81.90 85.63 0.0M
2023-05-18 88.08 89.63 84.50 86.03 0.1M
2023-05-17 74.03 83.10 73.75 79.63 0.1M
2023-05-16 73.33 75.58 73.33 74.80 0.0M
2023-05-15 75.03 77.30 73.55 73.90 0.0M
2023-05-12 73.75 78.50 73.13 76.10 0.0M
2023-05-11 78.83 78.83 71.70 74.88 0.1M
2023-05-10 65.28 78.65 65.28 78.50 0.3M
2023-05-09 66.15 68.00 65.38 65.55 0.0M
2023-05-08 64.85 67.08 64.85 66.00 0.0M
2023-05-05 65.00 65.50 63.98 64.05 0.0M
2023-05-04 64.08 65.63 64.08 65.13 0.0M
2023-05-03 65.05 65.73 64.20 64.63 0.0M
2023-05-02 65.60 66.83 65.45 65.78 0.0M
2023-04-28 67.50 67.50 65.38 66.30 0.0M
2023-04-27 64.60 66.58 64.60 65.40 0.0M
2023-04-26 65.58 66.98 65.38 65.90 0.0M
2023-04-25 65.25 65.75 64.50 65.38 0.0M
2023-04-24 64.45 65.53 62.65 65.35 0.0M
2023-04-21 65.50 65.88 63.95 64.68 0.0M
2023-04-20 65.53 66.63 64.75 65.40 0.0M
2023-04-19 65.50 66.33 65.10 66.08 0.0M
2023-04-18 67.50 67.78 63.80 65.10 0.0M
2023-04-17 65.78 67.40 65.50 67.13 0.0M
2023-04-13 64.00 67.50 63.40 66.20 0.0M
2023-04-12 63.05 64.40 62.00 63.13 0.0M
2023-04-11 62.65 64.38 62.50 62.83 0.0M
2023-04-10 63.75 64.03 62.35 62.60 0.0M
2023-04-06 63.90 63.93 62.43 63.15 0.0M
2023-04-05 62.15 64.30 61.45 62.95 0.0M
2023-04-03 64.00 65.50 61.60 61.95 0.0M
2023-03-31 61.88 65.53 61.88 63.80 0.0M
2023-03-29 59.00 61.70 58.43 61.20 0.1M
2023-03-28 63.58 63.88 58.68 59.05 0.1M
2023-03-27 64.03 65.58 61.20 62.33 0.1M
2023-03-24 69.45 69.45 64.68 65.00 0.1M
2023-03-23 67.23 67.28 65.50 66.45 0.0M
2023-03-22 71.50 71.50 65.83 66.48 0.0M
2023-03-21 67.50 68.00 65.78 67.68 0.1M
2023-03-20 66.05 66.20 65.13 66.05 0.0M
2023-03-17 66.15 66.80 64.30 65.90 0.1M
2023-03-16 65.50 66.98 64.65 65.90 0.1M
2023-03-15 67.45 70.88 65.55 66.13 0.1M
2023-03-14 71.65 71.65 64.90 67.10 0.1M
2023-03-13 70.50 71.75 69.43 69.63 0.1M
2023-03-10 70.50 72.90 68.78 71.00 0.0M
2023-03-09 71.03 73.65 70.83 71.30 0.0M
2023-03-08 71.55 72.78 70.73 72.20 0.0M
2023-03-06 73.03 73.73 71.48 71.80 0.1M
2023-03-03 70.83 74.33 70.53 73.65 0.1M
2023-03-02 68.60 72.08 68.13 70.85 0.0M
2023-03-01 70.18 70.78 67.85 68.55 0.1M
2023-02-28 75.50 75.50 70.00 70.18 0.1M
2023-02-27 74.00 78.05 72.40 73.40 0.1M
2023-02-24 73.50 74.95 72.20 74.53 0.1M
2023-02-23 71.20 73.88 68.05 72.75 0.1M
2023-02-22 74.50 76.03 70.18 71.18 0.1M
2023-02-21 72.25 76.40 71.18 73.90 0.1M
2023-02-20 71.15 72.00 68.98 70.90 0.1M
2023-02-17 68.00 71.55 68.00 70.40 0.1M
2023-02-16 68.00 70.73 68.00 69.08 0.0M
2023-02-15 68.40 69.53 66.10 68.93 0.1M
2023-02-14 65.40 67.30 65.40 66.38 0.0M
2023-02-13 70.00 70.00 66.30 66.68 0.0M
2023-02-10 69.00 70.83 67.33 68.05 0.0M
2023-02-09 67.05 68.80 67.05 67.68 0.0M
2023-02-08 70.18 70.78 67.58 67.98 0.0M
2023-02-07 68.33 72.75 68.33 70.08 0.0M
2023-02-06 71.88 72.35 69.45 71.55 0.0M
2023-02-03 68.90 69.78 67.00 69.40 0.0M
2023-02-02 66.20 69.68 66.00 66.48 0.0M
2023-02-01 67.75 70.00 64.75 68.08 0.0M
2023-01-31 66.48 68.80 66.48 67.60 0.0M
2023-01-30 69.95 69.95 66.10 67.50 0.0M
2023-01-27 71.50 71.50 66.93 66.93 0.0M
2023-01-25 72.48 72.58 69.70 70.43 0.0M
2023-01-24 71.53 72.25 68.38 70.55 0.0M
2023-01-23 67.20 70.08 67.20 70.08 0.0M
2023-01-20 66.15 67.58 65.95 66.75 0.0M
2023-01-19 68.75 68.75 65.00 65.83 0.0M
2023-01-18 65.08 68.33 65.08 66.18 0.0M
2023-01-17 65.80 68.45 65.68 66.55 0.0M
2023-01-16 67.68 69.70 67.13 67.50 0.0M
2023-01-13 72.50 72.50 68.00 68.70 0.0M
2023-01-12 68.43 70.00 67.78 69.58 0.0M
2023-01-11 66.55 68.28 66.33 67.70 0.0M
2023-01-10 66.40 67.88 66.00 66.28 0.0M
2023-01-09 71.00 71.00 67.43 67.63 0.0M
2023-01-06 71.50 71.50 68.08 68.63 0.0M
2023-01-05 71.50 71.50 68.28 68.60 0.0M
2023-01-04 68.00 70.70 67.50 68.25 0.0M
2023-01-03 72.60 72.83 69.53 69.98 0.0M
2023-01-02 74.38 74.50 71.40 72.60 0.0M