Burnpur Cement Limited (BOM:532931)
India · Delayed Price · Currency is INR 18.32
-0.96 (-4.98%)
At close: Aug 14, 2026
Burnpur Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 24.49 | 24.49 | 24.49 | 21.35 | 21.35 | -35.89% | 991 |
| Jan 29, 2025 | 30.25 | 33.30 | 29.05 | 33.30 | 33.30 | 9.90% | 28,845 |
| Jan 28, 2025 | 29.00 | 31.00 | 28.90 | 30.30 | 30.30 | 2.71% | 9,005 |
| Jan 27, 2025 | 31.00 | 31.00 | 28.90 | 29.50 | 29.50 | -3.44% | 8,295 |
| Jan 24, 2025 | 31.50 | 31.50 | 30.30 | 30.55 | 30.55 | -1.29% | 4,440 |
| Jan 23, 2025 | 31.55 | 32.90 | 30.75 | 30.95 | 30.95 | -0.80% | 8,470 |
| Jan 22, 2025 | 32.85 | 33.50 | 30.30 | 31.20 | 31.20 | -2.95% | 7,535 |
| Jan 21, 2025 | 34.05 | 34.75 | 30.95 | 32.15 | 32.15 | -3.60% | 12,340 |
| Jan 20, 2025 | 31.00 | 33.70 | 30.10 | 33.35 | 33.35 | 7.75% | 11,800 |
| Jan 17, 2025 | 29.90 | 31.30 | 29.90 | 30.95 | 30.95 | 1.48% | 2,815 |
| Jan 16, 2025 | 29.50 | 31.45 | 29.30 | 30.50 | 30.50 | 1.33% | 7,685 |
| Jan 15, 2025 | 30.95 | 31.25 | 29.40 | 30.10 | 30.10 | -0.99% | 5,880 |
| Jan 14, 2025 | 28.60 | 31.00 | 28.60 | 30.40 | 30.40 | 3.75% | 10,620 |
| Jan 13, 2025 | 31.75 | 32.50 | 28.45 | 29.30 | 29.30 | -5.79% | 18,205 |
| Jan 10, 2025 | 32.20 | 32.95 | 30.05 | 31.10 | 31.10 | -1.58% | 7,175 |
| Jan 9, 2025 | 33.50 | 33.90 | 31.25 | 31.60 | 31.60 | -3.81% | 15,560 |
| Jan 8, 2025 | 34.20 | 34.20 | 32.05 | 32.85 | 32.85 | 0.31% | 6,455 |
| Jan 7, 2025 | 33.80 | 34.45 | 32.45 | 32.75 | 32.75 | -1.21% | 12,640 |
| Jan 6, 2025 | 35.10 | 35.80 | 33.00 | 33.15 | 33.15 | -4.05% | 22,330 |
| Jan 3, 2025 | 34.70 | 35.45 | 34.25 | 34.55 | 34.55 | -0.29% | 3,100 |
| Jan 2, 2025 | 36.75 | 36.75 | 33.95 | 34.65 | 34.65 | -1.00% | 10,765 |
| Jan 1, 2025 | 34.05 | 35.35 | 34.05 | 35.00 | 35.00 | 3.09% | 7,200 |
| Dec 31, 2024 | 34.00 | 35.60 | 33.75 | 33.95 | 33.95 | -1.31% | 7,680 |
| Dec 30, 2024 | 35.50 | 36.75 | 34.25 | 34.40 | 34.40 | -0.29% | 7,530 |
| Dec 27, 2024 | 34.35 | 35.55 | 34.10 | 34.50 | 34.50 | 1.32% | 15,155 |
| Dec 26, 2024 | 34.20 | 34.85 | 32.05 | 34.05 | 34.05 | -2.44% | 41,295 |
| Dec 24, 2024 | 34.65 | 35.75 | 34.30 | 34.90 | 34.90 | -1.69% | 10,255 |
| Dec 23, 2024 | 35.05 | 35.80 | 34.25 | 35.50 | 35.50 | 3.20% | 7,080 |
| Dec 20, 2024 | 37.20 | 37.20 | 33.55 | 34.40 | 34.40 | -2.41% | 16,190 |
| Dec 19, 2024 | 35.30 | 35.90 | 34.70 | 35.25 | 35.25 | -0.28% | 10,290 |
| Dec 18, 2024 | 34.65 | 36.40 | 34.65 | 35.35 | 35.35 | 1.43% | 10,730 |
| Dec 17, 2024 | 36.20 | 36.25 | 34.20 | 34.85 | 34.85 | -2.24% | 4,400 |
| Dec 16, 2024 | 35.95 | 36.25 | 35.50 | 35.65 | 35.65 | 0.85% | 4,870 |
| Dec 13, 2024 | 36.45 | 36.45 | 34.75 | 35.35 | 35.35 | -0.70% | 2,755 |
| Dec 12, 2024 | 38.55 | 38.55 | 35.40 | 35.60 | 35.60 | -5.94% | 17,490 |
| Dec 11, 2024 | 38.25 | 38.40 | 36.80 | 37.85 | 37.85 | 2.57% | 33,875 |
| Dec 10, 2024 | 36.50 | 39.00 | 34.95 | 36.90 | 36.90 | 3.22% | 59,655 |
| Dec 9, 2024 | 33.15 | 35.75 | 32.60 | 35.75 | 35.75 | 10.00% | 49,680 |
| Dec 6, 2024 | 32.50 | 33.20 | 31.50 | 32.50 | 32.50 | 0.31% | 4,545 |
| Dec 5, 2024 | 32.45 | 33.10 | 32.15 | 32.40 | 32.40 | -0.46% | 2,965 |
| Dec 4, 2024 | 34.75 | 34.90 | 32.15 | 32.55 | 32.55 | -3.70% | 4,430 |
| Dec 3, 2024 | 33.65 | 33.80 | 32.00 | 33.80 | 33.80 | 4.97% | 3,700 |
| Dec 2, 2024 | 31.50 | 32.55 | 30.40 | 32.20 | 32.20 | 3.87% | 12,630 |
| Nov 29, 2024 | 31.25 | 31.25 | 30.55 | 31.00 | 31.00 | -1.43% | 4,110 |
| Nov 28, 2024 | 31.75 | 32.00 | 30.55 | 31.45 | 31.45 | 0.96% | 5,295 |
| Nov 27, 2024 | 30.35 | 31.65 | 30.35 | 31.15 | 31.15 | 2.30% | 1,340 |