Burnpur Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	12.87	13.90	12.87	12.98	12.98	-3.85%	7,068
Oct 14, 2026	12.80	13.76	12.80	13.50	13.50	1.12%	4,519
Oct 13, 2026	12.99	13.39	12.72	13.35	13.35	2.22%	2,339
Oct 12, 2026	13.28	13.28	13.00	13.06	13.06	-1.58%	6,708
Oct 9, 2026	13.69	13.69	13.25	13.27	13.27	-2.78%	3,351
Oct 8, 2026	13.62	14.11	13.62	13.65	13.65	-4.48%	10,258
Oct 7, 2026	14.34	14.50	13.40	14.29	14.29	2.29%	26,521
Oct 6, 2026	13.97	13.97	13.97	13.97	13.97	4.96%	11,163
Oct 5, 2026	12.36	13.31	12.36	13.31	13.31	4.97%	16,765
Oct 1, 2026	13.09	13.09	12.67	12.68	12.68	-4.88%	6,258
Sep 30, 2026	13.69	13.84	13.15	13.33	13.33	-3.68%	9,333
Sep 29, 2026	14.56	14.97	13.84	13.84	13.84	-4.95%	10,041
Sep 28, 2026	15.27	15.27	14.56	14.56	14.56	-4.96%	6,231
Sep 25, 2026	15.69	15.74	15.07	15.32	15.32	-2.36%	7,738
Sep 24, 2026	15.30	16.30	15.01	15.69	15.69	0.45%	9,401
Sep 23, 2026	15.88	16.10	15.39	15.62	15.62	-3.58%	8,242
Sep 22, 2026	16.21	16.70	16.20	16.20	16.20	-4.99%	3,950
Sep 21, 2026	17.85	17.85	17.05	17.05	17.05	-4.96%	5,629
Sep 18, 2026	18.37	18.37	17.00	17.94	17.94	2.51%	25,371
Sep 17, 2026	17.50	17.50	17.50	17.50	17.50	4.98%	2,591
Sep 16, 2026	15.56	16.67	15.56	16.67	16.67	4.97%	17,563
Sep 15, 2026	15.88	16.00	15.88	15.88	15.88	-4.97%	4,670
Sep 11, 2026	16.71	16.71	16.71	16.71	16.71	-4.95%	3,197
Sep 10, 2026	17.58	17.58	17.58	17.58	17.58	-4.97%	1,290
Sep 9, 2026	18.50	18.50	18.50	18.50	18.50	-4.98%	12,335
Sep 8, 2026	19.47	19.47	19.47	19.47	19.47	-4.98%	1,089
Sep 7, 2026	22.63	22.63	20.49	20.49	20.49	-4.96%	91,114
Sep 4, 2026	21.56	21.56	21.56	21.56	21.56	4.97%	7,036
Sep 3, 2026	20.40	20.54	20.01	20.54	20.54	4.96%	20,123
Sep 2, 2026	19.57	19.57	17.88	19.57	19.57	4.99%	117,705
Sep 1, 2026	18.64	18.64	18.64	18.64	18.64	4.95%	10,127
Aug 31, 2026	17.17	17.76	16.25	17.76	17.76	9.97%	39,412
Aug 28, 2026	16.15	16.15	15.40	16.15	16.15	9.94%	62,869
Aug 27, 2026	14.00	14.69	13.92	14.69	14.69	9.96%	42,332
Aug 26, 2026	11.56	13.36	11.19	13.36	13.36	9.96%	59,171
Aug 25, 2026	12.15	13.49	12.15	12.15	12.15	-9.93%	146,486
Aug 24, 2026	13.49	13.49	13.49	13.49	13.49	-5.00%	5,404
Aug 21, 2026	14.20	14.20	14.20	14.20	14.20	-4.95%	4,141
Aug 20, 2026	14.94	14.94	14.94	14.94	14.94	-4.96%	2,253
Aug 19, 2026	15.72	15.72	15.72	15.72	15.72	-4.96%	516
Aug 18, 2026	16.54	16.54	16.54	16.54	16.54	-5.00%	1,563
Aug 17, 2026	17.41	17.41	17.41	17.41	17.41	-4.97%	1,898
Aug 14, 2026	18.32	18.32	18.32	18.32	18.32	-4.98%	1,479
Aug 13, 2026	19.28	19.28	19.28	19.28	19.28	-4.98%	2,854
Aug 12, 2026	22.38	22.38	20.29	20.29	20.29	-4.96%	11,121