Burnpur Cement Limited BURNPUR
NSE · India · Non-Energy Minerals
INR 12.80-0.36 (-2.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 12.56 | -4.56% | INR 13.09 | INR 13.09 | INR 12.51 | 24.66K |
| 2026-09-30 | INR 13.16 | -4.91% | INR 13.69 | INR 14.00 | INR 13.15 | 47.76K |
| 2026-09-29 | INR 13.84 | -4.95% | INR 14.01 | INR 14.27 | INR 13.84 | 50.74K |
| 2026-09-28 | INR 14.56 | -4.96% | INR 14.63 | INR 15.00 | INR 14.56 | 33.83K |
| 2026-09-25 | INR 15.32 | -1.92% | INR 15.60 | INR 15.79 | INR 15.05 | 23.80K |
| 2026-09-24 | INR 15.62 | -0.95% | INR 15.05 | INR 16.39 | INR 15.05 | 36.57K |
| 2026-09-23 | INR 15.77 | -2.17% | INR 15.90 | INR 16.50 | INR 15.33 | 61.75K |
| 2026-09-22 | INR 16.12 | -4.95% | INR 16.79 | INR 16.79 | INR 16.12 | 27.61K |
| 2026-09-21 | INR 16.96 | -4.99% | INR 17.88 | INR 17.88 | INR 16.96 | 26.08K |
| 2026-09-18 | INR 17.85 | +2.00% | INR 18.37 | INR 18.37 | INR 16.80 | 120.88K |
| 2026-09-17 | INR 17.50 | +4.98% | INR 17.50 | INR 17.50 | INR 17.50 | 31.07K |
| 2026-09-16 | INR 16.67 | +4.97% | INR 15.20 | INR 16.67 | INR 15.09 | 75.04K |
| 2026-09-15 | INR 15.88 | -4.97% | INR 15.88 | INR 15.88 | INR 15.88 | 11.76K |
| 2026-09-11 | INR 16.71 | -4.95% | INR 16.71 | INR 16.71 | INR 16.71 | 9.15K |
| 2026-09-10 | INR 17.58 | -4.97% | INR 17.58 | INR 17.58 | INR 17.58 | 6.91K |
| 2026-09-09 | INR 18.50 | -4.98% | INR 18.50 | INR 18.50 | INR 18.50 | 7.97K |
| 2026-09-08 | INR 19.47 | -4.98% | INR 19.47 | INR 19.47 | INR 19.47 | 58.10K |
| 2026-09-07 | INR 20.49 | -4.96% | INR 22.63 | INR 22.63 | INR 20.49 | 378.05K |
| 2026-09-04 | INR 21.56 | +4.97% | INR 21.56 | INR 21.56 | INR 21.56 | 55.34K |
| 2026-09-03 | INR 20.54 | +4.96% | INR 20.00 | INR 20.54 | INR 19.96 | 68.59K |
| 2026-09-02 | INR 19.57 | +4.99% | INR 19.57 | INR 19.57 | INR 18.05 | 467.87K |
| 2026-09-01 | INR 18.64 | +4.95% | INR 18.64 | INR 18.64 | INR 18.64 | 40.11K |
| 2026-08-31 | INR 17.76 | +9.97% | INR 16.80 | INR 17.76 | INR 16.25 | 128.74K |
| 2026-08-28 | INR 16.15 | +9.94% | INR 16.15 | INR 16.15 | INR 15.10 | 494.71K |
| 2026-08-27 | INR 14.69 | +9.96% | INR 14.01 | INR 14.69 | INR 14.00 | 199.73K |
| 2026-08-26 | INR 13.36 | +9.96% | INR 11.84 | INR 13.36 | INR 11.13 | 301.21K |
| 2026-08-25 | INR 12.15 | -9.93% | INR 12.50 | INR 13.60 | INR 12.15 | 381.15K |
| 2026-08-24 | INR 13.49 | -5.00% | INR 13.49 | INR 13.49 | INR 13.49 | 5.95K |
| 2026-08-21 | INR 14.20 | -4.95% | INR 14.20 | INR 14.20 | INR 14.20 | 19.46K |
| 2026-08-20 | INR 14.94 | -4.96% | INR 14.94 | INR 14.94 | INR 14.94 | 6.27K |
| 2026-08-19 | INR 15.72 | -4.96% | INR 15.72 | INR 15.72 | INR 15.72 | 4.37K |
| 2026-08-18 | INR 16.54 | -5.00% | INR 16.54 | INR 16.54 | INR 16.54 | 3.60K |
| 2026-08-17 | INR 17.41 | -4.97% | INR 17.41 | INR 17.41 | INR 17.41 | 7.95K |
| 2026-08-14 | INR 18.32 | -4.98% | INR 18.32 | INR 18.32 | INR 18.32 | 4.50K |
| 2026-08-13 | INR 19.28 | -4.98% | INR 19.28 | INR 19.28 | INR 19.28 | 6.73K |
| 2026-08-12 | INR 20.29 | -4.96% | INR 21.00 | INR 21.35 | INR 20.29 | 38.97K |
| 2026-08-11 | INR 21.35 | -35.30% | INR 20.20 | INR 21.39 | INR 20.00 | 234.40K |
| 2026-08-10 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-08-07 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-08-06 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-08-05 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-08-04 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-08-03 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-31 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-30 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-29 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-28 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-27 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-24 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-23 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-22 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-21 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-20 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-17 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-16 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-15 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-14 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-13 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-10 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-09 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-08 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-07 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-06 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-03 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-02 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-01 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-30 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-29 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-26 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-25 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-24 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-23 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-22 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-19 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-18 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-17 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-16 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-15 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-12 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-11 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-10 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-09 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-08 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-05 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-04 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-03 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-02 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-06-01 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-05-29 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-05-28 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |