NSE:BURNPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	15.05	16.39	15.05	15.62	15.62	-0.95%	36,574
Sep 23, 2026	15.90	16.50	15.33	15.77	15.77	-2.17%	61,750
Sep 22, 2026	16.79	16.79	16.12	16.12	16.12	-4.95%	27,608
Sep 21, 2026	17.88	17.88	16.96	16.96	16.96	-4.99%	26,077
Sep 18, 2026	18.37	18.37	16.80	17.85	17.85	2.00%	120,881
Sep 17, 2026	17.50	17.50	17.50	17.50	17.50	4.98%	31,069
Sep 16, 2026	15.20	16.67	15.09	16.67	16.67	4.97%	75,037
Sep 15, 2026	15.88	15.88	15.88	15.88	15.88	-4.97%	11,764
Sep 11, 2026	16.71	16.71	16.71	16.71	16.71	-4.95%	9,150
Sep 10, 2026	17.58	17.58	17.58	17.58	17.58	-4.97%	6,914
Sep 9, 2026	18.50	18.50	18.50	18.50	18.50	-4.98%	7,974
Sep 8, 2026	19.47	19.47	19.47	19.47	19.47	-4.98%	58,100
Sep 7, 2026	22.63	22.63	20.49	20.49	20.49	-4.96%	378,050
Sep 4, 2026	21.56	21.56	21.56	21.56	21.56	4.97%	55,339
Sep 3, 2026	20.00	20.54	19.96	20.54	20.54	4.96%	68,591
Sep 2, 2026	19.57	19.57	18.05	19.57	19.57	4.99%	467,871
Sep 1, 2026	18.64	18.64	18.64	18.64	18.64	4.95%	40,109
Aug 31, 2026	16.80	17.76	16.25	17.76	17.76	9.97%	128,736
Aug 28, 2026	16.15	16.15	15.10	16.15	16.15	9.94%	494,712
Aug 27, 2026	14.01	14.69	14.00	14.69	14.69	9.96%	199,727
Aug 26, 2026	11.84	13.36	11.13	13.36	13.36	9.96%	301,209
Aug 25, 2026	12.50	13.60	12.15	12.15	12.15	-9.93%	381,146
Aug 24, 2026	13.49	13.49	13.49	13.49	13.49	-5.00%	5,952
Aug 21, 2026	14.20	14.20	14.20	14.20	14.20	-4.95%	19,460
Aug 20, 2026	14.94	14.94	14.94	14.94	14.94	-4.96%	6,271
Aug 19, 2026	15.72	15.72	15.72	15.72	15.72	-4.96%	4,369
Aug 18, 2026	16.54	16.54	16.54	16.54	16.54	-5.00%	3,596
Aug 17, 2026	17.41	17.41	17.41	17.41	17.41	-4.97%	7,947
Aug 14, 2026	18.32	18.32	18.32	18.32	18.32	-4.98%	4,498
Aug 13, 2026	19.28	19.28	19.28	19.28	19.28	-4.98%	6,727
Aug 12, 2026	21.00	21.35	20.29	20.29	20.29	-4.96%	38,966