Burnpur Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	30.65	33.00	29.25	33.00	33.00	10.00%	50,852
Jan 28, 2025	29.40	30.20	28.75	30.00	30.00	2.39%	35,189
Jan 27, 2025	31.25	31.25	28.65	29.30	29.30	-4.56%	44,668
Jan 24, 2025	30.95	32.60	30.65	30.70	30.70	-0.49%	14,721
Jan 23, 2025	31.15	32.35	30.40	30.85	30.85	-0.32%	23,061
Jan 22, 2025	33.25	33.35	30.30	30.95	30.95	-2.83%	32,095
Jan 21, 2025	34.20	34.20	31.15	31.85	31.85	-3.78%	60,543
Jan 20, 2025	30.75	33.80	30.30	33.10	33.10	7.64%	50,439
Jan 17, 2025	30.90	31.25	30.25	30.75	30.75	0.99%	10,042
Jan 16, 2025	30.45	30.95	30.10	30.45	30.45	1.50%	21,994
Jan 15, 2025	31.40	31.45	29.10	30.00	30.00	-1.15%	66,795
Jan 14, 2025	29.30	31.00	28.80	30.35	30.35	3.94%	39,899
Jan 13, 2025	32.15	33.45	28.05	29.20	29.20	-4.73%	65,987
Jan 10, 2025	32.15	32.50	30.05	30.65	30.65	-3.01%	26,221
Jan 9, 2025	33.70	34.15	31.10	31.60	31.60	-3.51%	43,080
Jan 8, 2025	34.30	34.30	32.50	32.75	32.75	0.15%	22,256
Jan 7, 2025	34.50	34.50	32.05	32.70	32.70	-1.65%	49,380
Jan 6, 2025	35.40	35.45	33.00	33.25	33.25	-3.48%	29,125
Jan 3, 2025	35.00	35.45	34.30	34.45	34.45	-0.72%	27,220
Jan 2, 2025	36.15	36.15	34.50	34.70	34.70	-0.57%	20,984
Jan 1, 2025	35.60	35.60	34.15	34.90	34.90	2.80%	17,185
Dec 31, 2024	34.50	34.95	33.75	33.95	33.95	-1.02%	15,384
Dec 30, 2024	36.70	36.70	33.65	34.30	34.30	-0.72%	38,579
Dec 27, 2024	35.40	35.65	34.30	34.55	34.55	2.52%	61,256
Dec 26, 2024	34.75	35.05	32.00	33.70	33.70	-3.02%	120,313
Dec 24, 2024	35.45	36.35	34.70	34.75	34.75	-1.42%	25,254
Dec 23, 2024	33.75	35.60	33.75	35.25	35.25	2.62%	25,684
Dec 20, 2024	35.00	36.15	34.00	34.35	34.35	-2.14%	22,785
Dec 19, 2024	34.65	36.20	34.65	35.10	35.10	-0.57%	32,990
Dec 18, 2024	35.35	36.20	34.70	35.30	35.30	1.88%	34,071
Dec 17, 2024	35.55	36.70	34.00	34.65	34.65	-3.21%	35,620
Dec 16, 2024	35.95	36.25	35.60	35.80	35.80	0.56%	28,085
Dec 13, 2024	35.75	36.45	34.60	35.60	35.60	-0.42%	30,358
Dec 12, 2024	38.00	38.45	34.30	35.75	35.75	-5.80%	90,887
Dec 11, 2024	37.75	38.75	37.15	37.95	37.95	3.13%	66,391
Dec 10, 2024	36.65	39.20	35.55	36.80	36.80	3.23%	225,990
Dec 9, 2024	33.15	35.65	32.15	35.65	35.65	9.86%	88,572
Dec 6, 2024	32.75	33.00	31.85	32.45	32.45	-0.15%	12,781
Dec 5, 2024	32.50	33.05	31.80	32.50	32.50	-0.31%	34,346
Dec 4, 2024	34.90	34.90	32.15	32.60	32.60	-3.69%	76,618
Dec 3, 2024	33.65	33.85	31.50	33.85	33.85	4.96%	47,195
Dec 2, 2024	31.50	32.75	30.75	32.25	32.25	3.37%	25,975
Nov 29, 2024	32.35	32.35	30.55	31.20	31.20	-0.16%	27,336
Nov 28, 2024	32.30	32.40	30.05	31.25	31.25	1.13%	28,797
Nov 27, 2024	31.95	31.95	30.60	30.90	30.90	-	27,562
Nov 26, 2024	30.90	32.00	29.40	30.90	30.90	-	47,986
Nov 25, 2024	32.25	32.25	30.50	30.90	30.90	0.16%	14,373
Nov 22, 2024	32.40	32.40	30.05	30.85	30.85	-1.44%	18,117
Nov 21, 2024	32.20	32.65	30.75	31.30	31.30	-1.11%	19,746
Nov 19, 2024	32.25	32.70	30.35	31.65	31.65	0.32%	14,634