Burnpur Cement Ltd

BRCL
🏛️ india →
33.30
Last Update: 2025-01-29
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
2022-12-30 28.25 28.25 27.20 27.55 0.0M
2022-12-29 25.55 29.50 25.55 27.70 0.0M
2022-12-28 31.45 31.45 27.35 27.50 0.0M
2022-12-27 27.50 28.00 26.75 27.40 0.0M
2022-12-26 21.35 27.30 21.35 26.70 0.0M
2022-12-23 27.20 27.20 25.15 25.35 0.0M
2022-12-22 26.10 28.50 24.45 26.85 0.1M
2022-12-21 29.50 30.05 27.50 28.70 0.0M
2022-12-20 29.65 30.00 28.85 29.65 0.0M
2022-12-19 30.00 30.00 29.55 29.65 0.0M
2022-12-16 29.25 30.55 29.20 29.75 0.0M
2022-12-15 30.00 31.05 29.50 29.85 0.0M
2022-12-14 28.90 32.00 28.90 29.80 0.1M
2022-12-13 29.95 29.95 28.60 28.90 0.0M
2022-12-12 29.35 29.75 28.50 29.30 0.0M
2022-12-09 32.20 32.40 28.50 29.30 0.0M
2022-12-08 32.45 33.05 30.75 31.75 0.1M
2022-12-07 26.25 30.20 25.45 30.20 0.1M
2022-12-06 26.00 26.00 24.80 25.20 0.0M
2022-12-05 25.00 25.55 25.00 25.25 0.0M
2022-12-02 25.30 26.25 24.95 25.05 0.0M
2022-12-01 25.75 25.75 24.60 25.30 0.0M
2022-11-30 24.50 25.05 24.35 24.60 0.0M
2022-11-29 24.30 25.30 24.30 24.50 0.0M
2022-11-28 24.05 24.90 24.05 24.70 0.0M
2022-11-25 25.00 25.75 24.00 24.10 0.0M
2022-11-24 24.75 24.75 23.30 24.30 0.0M
2022-11-23 24.00 25.00 23.95 24.30 0.0M
2022-11-22 23.00 25.25 23.00 24.05 0.0M
2022-11-21 25.25 25.25 24.50 24.55 0.0M
2022-11-18 23.75 25.25 23.75 24.90 0.0M
2022-11-17 23.50 25.50 23.50 24.40 0.0M
2022-11-16 24.45 25.00 23.80 24.10 0.0M
2022-11-15 23.60 25.00 23.60 24.60 0.0M
2022-11-14 24.75 25.55 24.50 25.00 0.0M
2022-11-11 25.75 25.80 24.45 25.25 0.0M
2022-11-10 26.25 26.50 24.50 25.30 0.0M
2022-11-09 26.05 27.00 25.95 26.25 0.0M
2022-11-07 25.05 26.50 25.05 26.05 0.0M
2022-11-04 25.50 26.20 25.25 25.90 0.0M
2022-11-03 26.00 26.20 25.75 25.90 0.0M
2022-11-02 26.10 26.10 25.55 26.00 0.0M
2022-11-01 27.70 28.20 25.55 26.10 0.0M
2022-10-31 24.70 27.15 24.50 27.15 0.1M
2022-10-28 25.35 25.50 24.10 24.70 0.0M
2022-10-27 23.00 24.50 23.00 24.00 0.0M
2022-10-25 24.20 25.00 23.50 24.30 0.0M
2022-10-24 23.50 25.05 23.50 24.70 0.0M
2022-10-21 23.30 24.00 23.30 23.95 0.0M
2022-10-20 22.75 23.75 22.75 23.25 0.0M
2022-10-19 24.75 24.75 22.50 22.90 0.0M
2022-10-18 23.85 25.05 23.30 23.70 0.0M
2022-10-17 23.00 24.70 23.00 23.85 0.0M
2022-10-14 24.30 25.75 24.30 24.75 0.0M
2022-10-13 24.50 25.30 24.00 24.90 0.0M
2022-10-12 24.75 25.80 24.75 25.00 0.0M
2022-10-11 25.25 26.05 25.00 25.25 0.0M
2022-10-10 25.05 26.25 25.05 25.55 0.0M
2022-10-07 25.50 26.50 25.05 25.70 0.0M
2022-10-06 27.45 27.45 25.50 25.95 0.0M
2022-10-04 25.25 26.25 25.25 26.25 0.0M
2022-10-03 25.45 26.30 25.20 25.50 0.0M
2022-09-30 25.00 26.50 24.25 25.55 0.0M
2022-09-29 26.25 26.25 25.05 25.40 0.0M
2022-09-28 25.50 26.30 25.50 25.90 0.0M
2022-09-27 25.10 26.50 25.10 26.15 0.0M
2022-09-26 27.30 27.30 26.20 26.20 0.0M
2022-09-23 28.25 28.25 27.05 27.55 0.0M
2022-09-22 27.30 28.00 26.75 27.40 0.0M
2022-09-21 27.00 28.75 27.00 27.25 0.0M
2022-09-20 26.75 27.40 26.05 27.40 0.0M
2022-09-19 27.25 28.40 25.90 26.10 0.0M
2022-09-16 28.00 28.80 27.20 27.25 0.0M
2022-09-15 27.60 29.00 27.60 28.05 0.0M
2022-09-14 27.20 29.00 27.00 28.35 0.0M
2022-09-13 28.75 28.75 27.50 27.65 0.0M
2022-09-12 28.35 28.35 27.00 28.30 0.0M
2022-09-09 27.80 29.70 27.25 28.35 0.0M
2022-09-08 28.50 29.45 28.35 28.40 0.0M
2022-09-07 28.50 29.90 27.50 28.95 0.0M
2022-09-06 27.95 28.60 27.30 28.50 0.0M
2022-09-05 25.50 27.50 25.25 27.25 0.0M
2022-09-02 26.00 26.50 25.60 26.40 0.0M
2022-09-01 27.25 27.25 26.25 26.60 0.0M
2022-08-30 27.40 27.40 26.00 26.95 0.0M
2022-08-29 26.80 27.35 26.00 26.95 0.0M
2022-08-26 26.50 27.85 26.50 27.35 0.0M
2022-08-25 26.05 27.70 26.05 27.15 0.0M
2022-08-24 27.95 27.95 26.50 27.00 0.0M
2022-08-23 26.55 28.00 26.55 27.25 0.0M
2022-08-22 26.75 29.50 26.75 27.55 0.0M
2022-08-19 28.50 28.50 27.40 28.15 0.0M
2022-08-18 28.00 28.50 27.00 27.65 0.0M
2022-08-17 27.50 28.75 27.20 28.10 0.0M
2022-08-16 28.40 29.80 27.00 28.60 0.0M
2022-08-12 30.65 30.65 28.40 28.40 0.0M
2022-08-11 31.15 32.25 29.45 29.85 0.0M
2022-08-10 26.50 30.50 25.55 29.85 0.0M
2022-08-08 30.00 30.80 27.50 27.75 0.0M
2022-08-05 33.60 34.55 30.25 30.30 0.1M
2022-08-04 33.75 35.65 31.80 33.60 0.1M
2022-08-03 27.50 32.60 27.50 32.60 0.2M
2022-08-02 25.75 27.20 24.00 27.20 0.0M
2022-08-01 21.70 22.75 21.15 22.70 0.0M
2022-07-29 21.25 21.25 20.45 21.15 0.0M
2022-07-28 21.25 22.00 21.10 21.25 0.0M
2022-07-27 24.75 24.75 20.10 21.70 0.0M
2022-07-26 21.20 21.30 20.75 21.10 0.0M
2022-07-25 22.20 22.20 20.55 21.20 0.0M
2022-07-22 21.50 22.25 20.95 21.50 0.0M
2022-07-21 22.20 22.20 21.30 21.50 0.0M
2022-07-20 21.50 22.00 21.50 21.75 0.0M
2022-07-19 22.00 22.00 21.05 21.75 0.0M
2022-07-18 21.20 22.25 21.20 21.50 0.0M
2022-07-15 20.10 21.55 20.10 20.80 0.0M
2022-07-14 21.45 22.05 21.45 21.45 0.0M
2022-07-13 22.25 22.25 21.45 21.45 0.0M
2022-07-12 21.80 22.10 21.50 21.75 0.0M
2022-07-11 22.05 22.20 21.75 21.80 0.0M
2022-07-08 22.25 22.55 21.60 21.90 0.0M
2022-07-07 22.85 22.85 22.25 22.25 0.0M
2022-07-06 21.95 22.50 21.95 22.20 0.0M
2022-07-05 23.35 23.35 21.35 22.00 0.0M
2022-07-04 23.45 23.45 21.80 22.15 0.0M
2022-07-01 22.95 22.95 21.80 22.45 0.0M
2022-06-30 23.30 23.30 22.30 22.50 0.0M
2022-06-29 25.00 25.00 22.40 23.00 0.0M
2022-06-28 23.15 23.30 22.45 23.05 0.0M
2022-06-27 23.80 24.30 22.65 23.15 0.0M
2022-06-24 22.50 23.30 22.25 22.70 0.0M
2022-06-23 22.75 23.55 22.00 22.50 0.0M
2022-06-22 25.00 25.00 21.70 22.25 0.0M
2022-06-21 23.30 23.50 21.70 22.65 0.0M
2022-06-20 22.80 23.80 21.70 22.60 0.0M
2022-06-17 24.70 24.70 22.30 22.90 0.0M
2022-06-16 27.95 27.95 23.95 24.70 0.0M
2022-06-15 25.95 25.95 23.50 24.75 0.0M
2022-06-14 26.00 26.00 23.50 23.55 0.0M
2022-06-13 24.50 26.50 24.20 24.65 0.0M
2022-06-10 25.75 25.75 25.00 25.25 0.0M
2022-06-09 25.00 26.00 25.00 25.30 0.0M
2022-06-08 26.30 26.30 23.50 25.10 0.0M
2022-06-07 26.80 26.80 26.00 26.10 0.0M
2022-06-06 26.75 27.50 26.45 26.70 0.0M
2022-06-03 27.45 27.50 26.65 27.00 0.0M
2022-06-02 27.10 27.10 26.50 26.70 0.0M
2022-06-01 28.95 28.95 26.25 26.80 0.0M
2022-05-31 24.80 26.85 24.80 26.50 0.0M
2022-05-30 27.75 27.75 25.90 26.65 0.0M
2022-05-27 28.10 28.10 25.90 26.35 0.0M
2022-05-26 28.75 28.75 25.85 26.30 0.0M
2022-05-25 28.85 28.85 27.25 27.40 0.0M
2022-05-24 28.50 29.60 28.25 28.30 0.0M
2022-05-23 28.50 30.35 28.50 29.60 0.0M
2022-05-20 30.45 31.00 29.00 29.70 0.0M
2022-05-19 30.50 30.75 29.45 29.55 0.0M
2022-05-18 33.10 33.10 30.20 30.45 0.0M
2022-05-17 32.75 32.75 30.90 31.25 0.0M
2022-05-16 31.60 31.60 28.90 30.50 0.0M
2022-05-13 27.60 30.10 27.60 28.75 0.0M
2022-05-12 30.00 30.00 27.20 27.60 0.0M
2022-05-11 32.05 32.05 29.50 30.20 0.0M
2022-05-10 30.60 31.35 30.00 30.25 0.0M
2022-05-09 32.25 32.25 28.25 30.60 0.0M
2022-05-06 30.50 32.25 30.00 31.10 0.0M
2022-05-05 32.05 33.00 31.20 31.45 0.0M
2022-05-04 34.75 34.75 32.00 32.40 0.0M
2022-05-02 35.20 35.20 31.60 33.05 0.0M
2022-04-29 35.25 36.95 34.00 34.35 0.1M
2022-04-28 33.50 33.60 30.70 33.60 0.0M
2022-04-27 32.40 32.40 30.00 30.55 0.0M
2022-04-26 32.95 32.95 30.90 31.30 0.0M
2022-04-25 34.00 34.00 31.30 31.65 0.0M
2022-04-22 35.10 35.10 30.75 33.30 0.0M
2022-04-21 34.10 34.35 33.00 33.80 0.0M
2022-04-20 36.70 36.70 33.25 33.55 0.0M
2022-04-19 34.25 35.50 33.25 33.75 0.0M
2022-04-18 33.75 36.00 33.75 34.45 0.0M
2022-04-13 36.75 36.75 35.00 35.20 0.0M
2022-04-12 35.75 36.25 32.75 35.55 0.1M
2022-04-11 36.00 36.25 34.30 34.75 0.0M
2022-04-08 37.45 37.45 33.50 35.70 0.0M
2022-04-07 34.95 36.95 34.00 34.95 0.1M
2022-04-06 31.25 34.00 31.25 33.75 0.0M
2022-04-05 34.50 34.50 31.90 32.45 0.0M
2022-04-04 34.85 34.90 32.40 33.20 0.1M
2022-04-01 33.15 33.25 33.00 33.25 0.0M
2022-03-31 31.40 31.70 31.40 31.70 0.0M
2022-03-30 29.95 30.20 27.85 30.20 0.0M
2022-03-29 29.50 30.10 28.55 28.80 0.0M
2022-03-28 29.30 31.90 29.30 30.00 0.0M
2022-03-25 31.65 32.25 30.30 30.80 0.0M
2022-03-24 32.65 32.90 31.05 31.80 0.0M
2022-03-23 32.00 34.90 32.00 32.65 0.0M
2022-03-22 35.25 35.25 32.50 33.40 0.0M
2022-03-21 35.70 35.70 33.05 33.60 0.0M
2022-03-17 35.65 35.65 33.50 34.35 0.0M
2022-03-16 36.50 36.50 33.50 34.30 0.0M
2022-03-15 37.40 37.40 34.50 35.15 0.0M
2022-03-14 38.25 39.10 35.50 36.00 0.0M
2022-03-11 37.25 37.30 34.50 37.25 0.0M
2022-03-10 35.40 35.55 35.25 35.55 0.0M
2022-03-09 33.25 33.90 32.50 33.90 0.0M
2022-03-08 32.45 32.50 31.25 32.30 0.0M
2022-03-07 31.50 32.50 30.75 31.90 0.0M
2022-03-04 33.75 33.75 31.85 32.35 0.0M
2022-03-03 32.75 35.20 32.75 33.50 0.0M
2022-03-02 32.55 35.00 32.00 34.05 0.0M
2022-02-28 32.75 33.50 31.25 33.50 0.0M
2022-02-25 31.95 31.95 31.50 31.95 0.0M
2022-02-24 30.45 33.00 30.45 30.45 0.0M
2022-02-23 29.05 32.05 29.05 32.05 0.0M
2022-02-22 30.55 30.55 30.55 30.55 0.0M
2022-02-21 32.15 33.75 32.15 32.15 0.0M
2022-02-18 35.45 35.45 33.80 33.80 0.0M
2022-02-17 39.10 39.10 35.45 35.55 0.0M
2022-02-16 34.00 37.50 34.00 37.30 0.0M
2022-02-15 35.75 35.75 35.75 35.75 0.0M
2022-02-14 37.60 37.60 37.60 37.60 0.0M
2022-02-11 42.50 43.50 39.55 39.55 0.0M
2022-02-10 41.65 41.65 39.70 41.60 0.1M
2022-02-09 39.70 39.70 38.80 39.70 0.1M
2022-02-08 37.85 37.85 36.55 37.85 0.1M
2022-02-07 36.05 36.05 36.05 36.05 0.1M
2022-02-04 34.35 34.35 34.35 34.35 0.0M
2022-02-03 32.75 32.75 32.75 32.75 0.0M
2022-02-02 31.20 31.20 31.20 31.20 0.0M
2022-02-01 29.75 29.75 29.75 29.75 0.0M
2022-01-31 28.35 28.35 28.35 28.35 0.0M
2022-01-28 24.75 27.00 24.75 27.00 0.0M
2022-01-27 25.75 25.75 25.75 25.75 0.0M
2022-01-25 27.10 27.10 27.10 27.10 0.0M
2022-01-24 28.50 28.50 28.50 28.50 0.0M
2022-01-21 30.00 30.00 30.00 30.00 0.0M
2022-01-20 31.55 31.55 31.55 31.55 0.0M
2022-01-19 33.20 33.20 33.20 33.20 0.0M
2022-01-18 36.95 37.45 34.90 34.90 0.0M
2022-01-17 34.40 38.00 34.40 36.70 0.1M
2022-01-14 36.20 36.20 36.20 36.20 0.0M
2022-01-13 40.25 40.45 38.10 38.10 0.0M
2022-01-12 40.45 40.45 37.00 40.10 0.2M
2022-01-11 38.55 38.55 37.50 38.55 0.1M
2022-01-10 36.75 36.75 36.75 36.75 0.0M
2022-01-07 35.00 35.00 33.55 35.00 0.1M
2022-01-06 32.50 33.35 31.25 33.35 0.1M
2022-01-05 31.50 31.95 29.00 31.80 0.1M
2022-01-04 31.10 31.10 28.20 30.50 0.2M
2022-01-03 29.65 29.65 29.65 29.65 0.0M