Burnpur Cement Ltd (BRCL)

BRCL
🏛️ Inde →
33.00
Dernière Mise à Jour: 2025-01-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 28.75 28.75 27.00 27.50 0.0M
2022-12-29 26.75 28.00 26.50 27.50 0.0M
2022-12-28 27.50 28.50 27.25 27.50 0.0M
2022-12-27 27.25 28.00 26.75 27.50 0.0M
2022-12-26 24.00 27.25 24.00 26.75 0.0M
2022-12-23 27.00 27.75 25.00 25.00 0.0M
2022-12-22 28.25 28.75 24.50 27.00 0.1M
2022-12-21 30.00 30.25 27.50 28.50 0.1M
2022-12-20 30.00 30.00 29.00 29.50 0.0M
2022-12-19 29.75 30.25 29.50 29.50 0.0M
2022-12-16 29.75 30.75 29.25 29.75 0.1M
2022-12-15 30.75 31.00 29.50 29.75 0.1M
2022-12-14 30.25 32.00 29.50 29.75 0.2M
2022-12-13 28.50 29.75 28.50 28.75 0.1M
2022-12-12 29.75 30.00 28.50 29.25 0.0M
2022-12-09 33.00 33.00 28.50 29.25 0.1M
2022-12-08 32.00 33.25 30.50 31.75 0.4M
2022-12-07 25.50 30.25 25.25 30.25 0.5M
2022-12-06 25.00 25.50 24.75 25.25 0.0M
2022-12-05 25.00 25.50 25.00 25.00 0.0M
2022-12-02 25.50 25.50 24.75 25.00 0.0M
2022-12-01 25.50 25.75 24.50 25.50 0.0M
2022-11-30 25.50 25.50 24.50 24.50 0.0M
2022-11-29 25.75 25.75 24.50 25.00 0.0M
2022-11-28 23.75 25.00 23.75 24.75 0.0M
2022-11-25 24.75 24.75 24.00 24.00 0.0M
2022-11-24 24.50 24.50 23.75 24.25 0.0M
2022-11-23 24.00 24.50 23.75 24.25 0.0M
2022-11-22 25.25 25.25 24.00 24.00 0.0M
2022-11-21 25.25 25.25 24.00 24.50 0.0M
2022-11-18 24.75 25.25 24.25 24.75 0.0M
2022-11-17 23.75 24.75 23.75 24.50 0.0M
2022-11-16 24.75 24.75 23.75 24.00 0.0M
2022-11-15 25.25 25.25 24.50 24.75 0.0M
2022-11-14 25.25 25.50 24.50 25.00 0.0M
2022-11-11 25.75 25.75 24.50 25.25 0.0M
2022-11-10 27.00 27.00 25.00 25.25 0.1M
2022-11-09 25.75 27.25 25.75 26.25 0.0M
2022-11-07 26.00 26.50 25.25 25.75 0.0M
2022-11-04 26.25 26.25 25.25 25.50 0.0M
2022-11-03 25.75 26.25 25.25 25.75 0.0M
2022-11-02 26.25 26.25 25.50 26.00 0.0M
2022-11-01 27.50 28.25 25.50 26.25 0.1M
2022-10-31 25.25 26.75 24.50 26.75 0.1M
2022-10-28 24.75 25.25 24.25 24.50 0.0M
2022-10-27 24.25 24.75 23.75 23.75 0.0M
2022-10-25 24.50 24.75 23.75 24.25 0.0M
2022-10-24 24.00 25.25 23.50 24.25 0.0M
2022-10-21 23.75 24.25 23.25 24.00 0.0M
2022-10-20 23.50 23.75 22.75 23.25 0.0M
2022-10-19 24.25 24.25 22.50 23.00 0.0M
2022-10-18 24.00 25.50 22.50 23.75 0.0M
2022-10-17 25.00 25.25 23.50 24.00 0.0M
2022-10-14 25.75 26.00 24.25 24.75 0.0M
2022-10-13 25.00 25.25 24.25 24.50 0.0M
2022-10-12 26.00 26.00 24.75 25.00 0.0M
2022-10-11 26.25 26.25 25.00 25.25 0.0M
2022-10-10 25.25 26.50 25.25 25.75 0.0M
2022-10-07 26.25 26.25 25.25 25.50 0.0M
2022-10-06 26.75 26.75 25.75 26.00 0.0M
2022-10-04 26.75 26.75 25.50 26.00 0.0M
2022-10-03 26.25 26.25 25.25 25.50 0.0M
2022-09-30 25.50 25.75 24.50 25.25 0.0M
2022-09-29 26.25 26.25 25.00 25.00 0.0M
2022-09-28 26.50 26.50 25.50 25.75 0.0M
2022-09-27 26.25 26.75 25.25 26.00 0.0M
2022-09-26 27.75 27.75 26.00 26.25 0.0M
2022-09-23 28.00 28.25 26.75 27.25 0.0M
2022-09-22 28.00 28.00 26.75 27.50 0.0M
2022-09-21 27.50 28.75 27.00 27.25 0.1M
2022-09-20 26.25 27.50 26.00 27.50 0.0M
2022-09-19 28.25 28.25 26.00 26.25 0.1M
2022-09-16 28.25 28.75 27.00 27.25 0.0M
2022-09-15 28.50 29.00 27.50 28.25 0.0M
2022-09-14 27.75 29.00 26.75 28.50 0.1M
2022-09-13 28.25 28.50 27.50 27.75 0.0M
2022-09-12 29.00 29.00 27.00 28.25 0.0M
2022-09-09 28.75 29.00 27.50 28.00 0.0M
2022-09-08 29.75 29.75 28.00 28.25 0.0M
2022-09-07 28.50 29.75 27.50 29.00 0.1M
2022-09-06 27.75 28.50 27.25 28.50 0.0M
2022-09-05 27.25 27.25 25.00 27.25 0.0M
2022-09-02 27.00 27.00 25.25 26.00 0.0M
2022-09-01 27.00 27.00 26.25 26.50 0.0M
2022-08-30 26.75 27.25 26.00 26.75 0.0M
2022-08-29 25.75 27.25 25.75 26.50 0.0M
2022-08-26 27.75 27.75 26.25 26.75 0.0M
2022-08-25 26.75 27.75 26.50 27.00 0.0M
2022-08-24 27.75 27.75 26.75 27.25 0.0M
2022-08-23 26.75 27.75 26.75 27.25 0.0M
2022-08-22 28.00 28.00 27.00 27.50 0.0M
2022-08-19 28.00 28.50 27.25 27.75 0.0M
2022-08-18 27.50 28.75 27.25 27.75 0.0M
2022-08-17 27.50 29.00 27.00 28.25 0.0M
2022-08-16 28.00 28.50 27.25 27.75 0.1M
2022-08-12 30.75 30.75 28.50 28.50 0.0M
2022-08-11 31.00 32.50 28.75 29.75 0.2M
2022-08-10 27.75 30.50 25.00 30.00 0.2M
2022-08-08 30.25 30.75 27.50 27.75 0.1M
2022-08-05 33.25 34.50 30.25 30.25 0.2M
2022-08-04 33.25 35.25 31.50 33.50 0.5M
2022-08-03 28.50 32.50 28.25 32.50 0.6M
2022-08-02 25.25 27.25 23.25 27.25 0.1M
2022-08-01 21.50 22.75 21.25 22.75 0.0M
2022-07-29 21.25 21.50 20.50 21.00 0.0M
2022-07-28 22.25 22.25 21.25 21.50 0.0M
2022-07-27 21.00 21.75 20.25 21.25 0.0M
2022-07-26 21.50 21.50 20.25 21.00 0.0M
2022-07-25 21.75 21.75 20.50 21.25 0.0M
2022-07-22 21.75 22.25 21.00 21.50 0.1M
2022-07-21 22.00 22.00 21.25 21.50 0.0M
2022-07-20 21.75 22.50 21.50 21.75 0.0M
2022-07-19 21.50 22.50 21.25 21.50 0.0M
2022-07-18 21.50 22.25 20.75 21.50 0.0M
2022-07-15 21.00 21.50 20.25 20.75 0.0M
2022-07-14 22.00 22.00 21.25 21.50 0.0M
2022-07-13 22.25 22.50 21.50 22.00 0.0M
2022-07-12 22.50 22.50 21.50 22.00 0.0M
2022-07-11 22.50 22.50 21.50 21.75 0.0M
2022-07-08 21.75 22.75 21.50 22.00 0.0M
2022-07-07 22.75 23.25 22.00 22.00 0.0M
2022-07-06 22.50 22.75 21.75 22.25 0.0M
2022-07-05 22.75 22.75 21.75 21.75 0.0M
2022-07-04 22.75 23.00 21.75 22.00 0.0M
2022-07-01 22.25 22.75 21.75 22.25 0.0M
2022-06-30 22.50 23.25 22.25 22.50 0.0M
2022-06-29 23.50 23.50 22.50 23.00 0.0M
2022-06-28 23.25 23.25 22.50 23.00 0.0M
2022-06-27 22.50 24.50 22.50 23.00 0.0M
2022-06-24 23.50 23.50 22.25 22.75 0.0M
2022-06-23 23.00 23.50 21.75 22.25 0.0M
2022-06-22 23.00 23.00 21.75 22.50 0.0M
2022-06-21 23.25 23.50 20.75 22.50 0.0M
2022-06-20 23.25 23.75 20.75 22.25 0.1M
2022-06-17 25.00 25.00 22.00 23.00 0.1M
2022-06-16 25.00 26.25 23.75 24.50 0.1M
2022-06-15 24.25 25.50 23.25 24.75 0.0M
2022-06-14 24.75 25.00 23.00 23.50 0.0M
2022-06-13 24.25 25.00 23.75 24.75 0.0M
2022-06-10 25.75 26.00 24.75 25.50 0.0M
2022-06-09 25.75 26.00 24.50 25.25 0.0M
2022-06-08 26.50 26.50 22.75 25.25 0.0M
2022-06-07 27.00 27.00 25.25 26.00 0.0M
2022-06-06 27.25 27.50 26.00 26.50 0.1M
2022-06-03 27.50 28.00 26.25 27.00 0.1M
2022-06-02 26.75 27.50 26.00 26.50 0.0M
2022-06-01 27.50 28.25 26.25 26.75 0.0M
2022-05-31 26.75 27.00 26.00 26.25 0.0M
2022-05-30 26.25 27.50 26.00 26.50 0.0M
2022-05-27 28.00 28.00 25.75 26.25 0.1M
2022-05-26 27.50 27.75 25.75 26.00 0.0M
2022-05-25 29.25 29.25 27.25 27.50 0.1M
2022-05-24 29.75 29.75 28.25 28.50 0.0M
2022-05-23 29.75 30.75 29.25 29.50 0.0M
2022-05-20 30.00 31.00 27.50 29.25 0.1M
2022-05-19 30.00 30.25 29.00 29.75 0.0M
2022-05-18 32.75 32.75 30.25 30.50 0.1M
2022-05-17 32.00 32.25 31.00 31.50 0.0M
2022-05-16 28.75 31.00 28.75 30.50 0.1M
2022-05-13 28.00 30.25 27.50 28.75 0.1M
2022-05-12 30.75 31.00 27.00 27.50 0.1M
2022-05-11 30.25 32.25 29.50 30.00 0.0M
2022-05-10 30.75 31.50 29.75 30.00 0.0M
2022-05-09 31.50 31.50 29.50 30.75 0.0M
2022-05-06 30.50 31.75 29.25 31.25 0.0M
2022-05-05 33.25 33.25 31.00 31.25 0.0M
2022-05-04 33.75 33.75 31.75 32.50 0.0M
2022-05-02 34.75 34.75 32.50 33.00 0.0M
2022-04-29 35.50 36.25 33.75 34.25 0.1M
2022-04-28 30.50 33.50 30.50 33.50 0.1M
2022-04-27 31.00 31.75 30.25 30.50 0.0M
2022-04-26 32.25 32.25 31.00 31.50 0.0M
2022-04-25 32.75 33.25 31.25 31.75 0.1M
2022-04-22 34.25 34.25 31.75 33.25 0.0M
2022-04-21 33.75 34.50 33.50 33.75 0.0M
2022-04-20 33.50 34.00 33.25 33.50 0.0M
2022-04-19 34.50 35.00 32.50 33.50 0.1M
2022-04-18 35.25 35.25 34.00 34.25 0.1M
2022-04-13 36.25 36.25 35.00 35.25 0.1M
2022-04-12 35.00 36.25 33.00 35.50 0.2M
2022-04-11 36.25 36.25 34.50 34.75 0.1M
2022-04-08 36.00 36.25 31.50 35.50 0.1M
2022-04-07 34.75 36.25 33.25 35.00 0.2M
2022-04-06 31.75 33.75 31.75 33.75 0.1M
2022-04-05 33.25 33.50 32.00 32.25 0.1M
2022-04-04 34.75 34.75 31.75 33.25 0.1M
2022-04-01 32.75 33.25 32.75 33.25 0.0M
2022-03-31 31.75 31.75 31.50 31.75 0.0M
2022-03-30 28.50 30.25 28.00 30.25 0.0M
2022-03-29 30.00 30.25 28.75 29.00 0.1M
2022-03-28 31.50 31.75 29.00 30.25 0.0M
2022-03-25 32.25 32.25 30.25 30.50 0.0M
2022-03-24 33.25 33.25 31.50 31.50 0.0M
2022-03-23 34.00 34.25 31.50 33.00 0.0M
2022-03-22 34.25 34.25 32.50 33.00 0.0M
2022-03-21 34.50 35.00 33.75 34.00 0.0M
2022-03-17 35.00 35.50 33.75 34.50 0.0M
2022-03-16 35.75 36.00 33.25 34.50 0.0M
2022-03-15 37.50 37.50 34.25 35.00 0.0M
2022-03-14 38.50 38.75 35.25 36.00 0.1M
2022-03-11 36.75 37.00 35.50 37.00 0.1M
2022-03-10 35.00 35.25 35.00 35.25 0.0M
2022-03-09 33.00 33.75 32.25 33.75 0.0M
2022-03-08 32.00 32.50 30.50 32.25 0.0M
2022-03-07 31.50 32.50 30.50 32.00 0.0M
2022-03-04 33.25 33.75 31.75 32.00 0.0M
2022-03-03 34.50 35.00 32.50 33.25 0.1M
2022-03-02 34.25 35.00 32.00 34.00 0.1M
2022-02-28 32.50 33.50 30.50 33.50 0.1M
2022-02-25 29.25 32.25 29.25 32.00 0.1M
2022-02-24 30.75 33.50 30.75 30.75 0.0M
2022-02-23 29.25 32.25 29.25 32.25 0.0M
2022-02-22 30.75 30.75 30.75 30.75 0.0M
2022-02-21 32.25 32.25 32.25 32.25 0.0M
2022-02-18 35.00 35.00 33.75 33.75 0.0M
2022-02-17 37.50 38.50 35.00 35.50 0.1M
2022-02-16 34.00 37.50 34.00 36.75 0.1M
2022-02-15 35.75 35.75 35.75 35.75 0.0M
2022-02-14 37.50 37.50 37.50 37.50 0.0M
2022-02-11 42.50 42.50 39.25 39.25 0.1M
2022-02-10 41.25 41.25 41.25 41.25 0.1M
2022-02-09 39.50 39.50 39.50 39.50 0.0M
2022-02-08 37.75 37.75 36.75 37.75 0.1M
2022-02-07 36.00 36.00 34.75 36.00 0.1M
2022-02-04 34.50 34.50 34.50 34.50 0.0M
2022-02-03 33.00 33.00 33.00 33.00 0.0M
2022-02-02 31.50 31.50 31.50 31.50 0.0M
2022-02-01 30.00 30.00 30.00 30.00 0.0M
2022-01-31 28.75 28.75 28.75 28.75 0.0M
2022-01-28 27.50 27.50 25.00 27.50 0.1M
2022-01-27 26.25 26.25 26.25 26.25 0.0M
2022-01-25 27.50 27.50 27.50 27.50 0.0M
2022-01-24 28.75 28.75 28.75 28.75 0.0M
2022-01-21 30.25 30.25 30.25 30.25 0.0M
2022-01-20 31.75 31.75 31.75 31.75 0.0M
2022-01-19 33.25 33.25 33.25 33.25 0.0M
2022-01-18 37.00 37.50 35.00 35.00 0.1M
2022-01-17 33.25 36.75 33.25 36.75 0.2M
2022-01-14 35.00 35.00 35.00 35.00 0.0M
2022-01-13 40.00 40.00 36.75 36.75 0.1M
2022-01-12 38.50 38.50 37.50 38.50 0.1M
2022-01-11 36.75 36.75 36.75 36.75 0.0M
2022-01-10 35.00 35.00 35.00 35.00 0.0M
2022-01-07 33.50 33.50 33.50 33.50 0.0M
2022-01-06 32.00 32.00 31.50 32.00 0.0M
2022-01-05 30.50 30.50 28.75 30.50 0.2M
2022-01-04 29.25 29.25 26.75 29.25 0.2M
2022-01-03 28.00 28.00 28.00 28.00 0.0M