NSE:BURNPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.52	11.57	11.35	11.35	11.35	-1.99%	23,351
Nov 9, 2026	11.49	11.87	11.13	11.58	11.58	-0.60%	11,957
Nov 8, 2026	11.02	12.18	11.02	11.65	11.65	0.43%	4,320
Nov 6, 2026	11.92	11.92	11.30	11.60	11.60	-1.11%	10,606
Nov 5, 2026	11.60	11.99	11.42	11.73	11.73	-0.76%	13,785
Nov 4, 2026	11.31	12.11	11.11	11.82	11.82	2.43%	29,906
Nov 3, 2026	11.01	11.90	11.01	11.54	11.54	1.50%	15,877
Nov 2, 2026	11.29	11.49	11.05	11.37	11.37	0.18%	7,964
Oct 30, 2026	11.20	11.70	11.06	11.35	11.35	-0.44%	9,625
Oct 29, 2026	11.43	11.86	11.02	11.40	11.40	0.71%	6,998
Oct 28, 2026	11.85	11.85	11.25	11.32	11.32	-1.74%	10,180
Oct 27, 2026	11.26	11.93	11.25	11.52	11.52	-2.70%	24,043
Oct 26, 2026	12.20	12.54	11.36	11.84	11.84	-0.92%	28,133
Oct 23, 2026	12.29	12.69	11.68	11.95	11.95	-2.77%	16,042
Oct 22, 2026	12.05	12.48	11.66	12.29	12.29	1.99%	11,373
Oct 21, 2026	12.29	12.83	11.99	12.05	12.05	-1.95%	32,456
Oct 19, 2026	12.61	12.80	12.05	12.29	12.29	-2.77%	30,711
Oct 16, 2026	12.79	12.79	12.51	12.64	12.64	-1.63%	11,813
Oct 15, 2026	13.38	13.73	12.78	12.85	12.85	-3.96%	32,335
Oct 14, 2026	13.50	13.75	12.73	13.38	13.38	2.14%	22,829
Oct 13, 2026	13.01	13.49	12.62	13.10	13.10	0.69%	28,742
Oct 12, 2026	13.50	13.73	13.00	13.01	13.01	-3.63%	17,717
Oct 9, 2026	13.45	13.66	13.14	13.50	13.50	-1.17%	16,740
Oct 8, 2026	14.00	14.48	13.60	13.66	13.66	-3.19%	39,590
Oct 7, 2026	13.85	14.44	13.32	14.11	14.11	2.02%	49,579
Oct 6, 2026	13.83	13.83	13.83	13.83	13.83	4.93%	7,158
Oct 5, 2026	12.69	13.18	12.56	13.18	13.18	4.94%	13,021
Oct 1, 2026	13.09	13.09	12.51	12.56	12.56	-4.56%	24,658
Sep 30, 2026	13.69	14.00	13.15	13.16	13.16	-4.91%	47,764
Sep 29, 2026	14.01	14.27	13.84	13.84	13.84	-4.95%	50,743
Sep 28, 2026	14.63	15.00	14.56	14.56	14.56	-4.96%	33,834
Sep 25, 2026	15.60	15.79	15.05	15.32	15.32	-1.92%	23,802
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