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
2024-12-31 34.50 34.95 33.75 33.95 0.0M
2024-12-30 36.70 36.70 33.65 34.30 0.0M
2024-12-27 35.40 35.65 34.30 34.55 0.1M
2024-12-26 34.75 35.05 32.00 33.70 0.1M
2024-12-24 35.45 36.35 34.70 34.75 0.0M
2024-12-23 33.75 35.60 33.75 35.25 0.0M
2024-12-20 35.00 36.15 34.00 34.35 0.0M
2024-12-19 34.65 36.20 34.65 35.10 0.0M
2024-12-18 35.35 36.20 34.70 35.30 0.0M
2024-12-17 35.55 36.70 34.00 34.65 0.0M
2024-12-16 35.95 36.25 35.60 35.80 0.0M
2024-12-13 35.75 36.45 34.60 35.60 0.0M
2024-12-12 38.00 38.45 34.30 35.75 0.1M
2024-12-11 37.75 38.75 37.15 37.95 0.1M
2024-12-10 36.65 39.20 35.55 36.80 0.2M
2024-12-09 33.15 35.65 32.15 35.65 0.1M
2024-12-06 32.75 33.00 31.85 32.45 0.0M
2024-12-05 32.50 33.05 31.80 32.50 0.0M
2024-12-04 34.90 34.90 32.15 32.60 0.1M
2024-12-03 33.65 33.85 31.50 33.85 0.0M
2024-12-02 31.50 32.75 30.75 32.25 0.0M
2024-11-29 32.35 32.35 30.55 31.20 0.0M
2024-11-28 32.30 32.40 30.05 31.25 0.0M
2024-11-27 31.95 31.95 30.60 30.90 0.0M
2024-11-26 30.90 32.00 29.40 30.90 0.0M
2024-11-25 32.25 32.25 30.50 30.90 0.0M
2024-11-22 32.40 32.40 30.05 30.85 0.0M
2024-11-21 32.20 32.65 30.75 31.30 0.0M
2024-11-19 32.25 32.70 30.35 31.65 0.0M
2024-11-18 30.75 32.00 30.00 31.55 0.0M
2024-11-14 31.25 31.65 30.00 30.75 0.0M
2024-11-13 32.20 32.20 31.00 31.05 0.0M
2024-11-12 32.70 32.70 31.50 31.55 0.0M
2024-11-11 32.05 33.50 31.60 32.25 0.0M
2024-11-08 34.90 34.90 32.55 33.15 0.0M
2024-11-07 35.00 35.00 33.05 33.45 0.0M
2024-11-06 35.65 35.65 34.00 34.20 0.0M
2024-11-05 33.05 35.50 33.05 34.45 0.0M
2024-11-04 34.15 34.80 32.55 34.25 0.0M
2024-11-01 33.70 33.70 33.00 33.50 0.0M
2024-10-31 32.65 32.65 30.70 32.35 0.0M
2024-10-30 31.25 31.85 30.65 31.50 0.0M
2024-10-29 31.00 31.20 30.10 30.80 0.0M
2024-10-28 31.20 31.20 29.05 30.30 0.0M
2024-10-25 31.65 31.65 30.10 30.40 0.0M
2024-10-24 30.60 31.40 30.00 31.00 0.0M
2024-10-23 30.55 31.75 30.40 30.60 0.1M
2024-10-22 33.50 34.40 32.00 32.00 0.0M
2024-10-21 36.55 36.55 33.15 33.70 0.1M
2024-10-18 34.85 34.85 34.85 34.85 0.0M
2024-10-17 31.50 33.20 31.50 33.20 0.0M
2024-10-16 32.20 32.45 31.50 31.65 0.0M
2024-10-15 32.75 33.00 31.60 32.20 0.0M
2024-10-14 34.00 34.00 32.55 32.75 0.0M
2024-10-11 33.75 33.95 32.55 33.05 0.0M
2024-10-10 34.25 34.25 33.50 33.90 0.0M
2024-10-09 33.95 34.00 33.50 33.75 0.0M
2024-10-08 31.50 34.40 31.50 33.85 0.0M
2024-10-07 34.75 34.80 32.60 33.15 0.0M
2024-10-04 34.75 34.95 33.75 34.35 0.0M
2024-10-03 34.75 35.25 33.55 34.20 0.0M
2024-10-01 34.45 35.00 33.80 34.75 0.0M
2024-09-30 34.05 34.90 33.55 34.35 0.0M
2024-09-27 34.30 35.00 33.80 34.05 0.0M
2024-09-26 34.50 34.55 33.55 34.35 0.0M
2024-09-25 34.00 35.25 34.00 34.55 0.0M
2024-09-24 35.00 35.00 33.75 34.70 0.0M
2024-09-23 35.50 35.50 34.05 35.10 0.0M
2024-09-20 34.45 35.30 33.70 34.75 0.0M
2024-09-19 35.75 35.75 34.00 34.45 0.0M
2024-09-18 35.80 35.80 34.95 35.10 0.0M
2024-09-17 35.95 35.95 35.00 35.05 0.0M
2024-09-16 35.95 35.95 35.10 35.35 0.0M
2024-09-13 35.95 35.95 35.10 35.55 0.0M
2024-09-12 35.90 36.25 35.00 35.40 0.0M
2024-09-11 35.85 36.65 35.00 35.40 0.0M
2024-09-10 35.70 36.40 35.00 35.50 0.0M
2024-09-09 37.00 37.00 35.30 35.70 0.0M
2024-09-06 37.00 38.50 36.50 36.55 0.0M
2024-09-05 37.00 38.50 36.30 37.85 0.1M
2024-09-04 37.95 37.95 36.50 36.95 0.0M
2024-09-03 37.95 38.75 35.55 37.95 0.0M
2024-09-02 38.75 39.00 36.50 36.95 0.0M
2024-08-30 36.65 38.00 35.95 37.70 0.0M
2024-08-29 38.95 38.95 36.25 36.65 0.0M
2024-08-28 39.50 39.90 37.00 37.55 0.1M
2024-08-27 37.50 38.75 36.10 38.60 0.1M
2024-08-26 37.95 37.95 36.00 37.00 0.1M
2024-08-23 37.25 38.50 35.50 36.40 0.1M
2024-08-22 40.00 40.35 37.00 37.00 0.1M
2024-08-21 35.30 39.05 35.30 38.95 0.2M
2024-08-20 38.00 38.70 37.20 37.20 0.1M
2024-08-19 43.35 43.35 39.20 39.20 0.3M
2024-08-16 41.30 41.30 41.30 41.30 0.0M
2024-08-14 40.50 40.50 40.50 40.50 0.0M
2024-08-13 39.75 39.75 39.75 39.75 0.0M
2024-08-12 38.25 39.00 38.25 39.00 0.0M
2024-08-09 38.35 38.35 37.55 38.25 0.1M
2024-08-08 38.35 38.35 38.35 38.35 0.0M
2024-08-07 39.15 39.15 39.15 39.15 0.0M
2024-08-06 39.95 39.95 39.95 39.95 0.0M
2024-08-05 40.80 40.80 40.80 40.80 0.0M
2024-08-02 41.65 41.65 41.65 41.65 0.0M
2024-08-01 42.55 42.55 42.55 42.55 0.0M
2024-07-31 43.45 43.45 43.45 43.45 0.0M
2024-07-30 44.35 44.35 44.35 44.35 0.0M
2024-07-29 47.10 47.10 45.30 45.30 0.1M
2024-07-26 44.40 46.25 44.40 46.25 0.2M
2024-07-25 45.35 45.35 45.35 45.35 0.0M
2024-07-24 46.30 46.30 46.30 46.30 0.0M
2024-07-23 47.25 47.25 47.25 47.25 0.0M
2024-07-22 48.25 48.25 48.25 48.25 0.0M
2024-07-19 49.25 49.25 49.25 49.25 0.0M
2024-07-18 50.30 50.30 50.30 50.30 0.0M
2024-07-16 51.35 51.35 51.35 51.35 0.0M
2024-07-15 52.40 52.40 52.40 52.40 0.0M
2024-07-12 53.50 53.50 53.50 53.50 0.0M
2024-07-11 54.60 54.60 54.60 54.60 0.0M
2024-07-10 55.75 55.75 55.75 55.75 0.1M
2024-07-09 64.85 64.85 58.70 58.70 0.3M
2024-07-08 61.80 61.80 61.80 61.80 0.1M
2024-07-05 58.60 58.90 58.50 58.90 0.1M
2024-07-04 54.45 56.10 54.45 56.10 0.1M
2024-07-03 50.00 53.45 48.40 53.45 0.4M
2024-07-02 47.15 50.95 47.00 50.95 0.5M
2024-07-01 51.75 53.95 45.60 46.35 1.6M
2024-06-28 49.15 50.30 47.80 50.30 0.5M
2024-06-27 40.00 45.75 40.00 45.75 1.7M
2024-06-26 31.70 38.15 31.70 38.15 1.0M
2024-06-25 31.85 32.50 31.70 31.80 0.0M
2024-06-24 32.95 33.35 31.30 31.80 0.1M
2024-06-21 33.35 33.35 32.00 32.30 0.0M
2024-06-20 33.40 33.40 31.50 32.30 0.1M
2024-06-19 32.90 33.75 31.50 32.90 0.1M
2024-06-18 33.95 34.00 32.40 32.80 0.1M
2024-06-14 32.45 33.25 31.95 32.10 0.1M
2024-06-13 31.40 33.05 30.60 32.00 0.2M
2024-06-12 31.00 31.00 30.40 30.75 0.1M
2024-06-11 31.15 31.15 30.10 30.30 0.0M
2024-06-10 31.00 31.25 29.80 30.55 0.1M
2024-06-07 31.50 31.50 30.50 30.50 0.0M
2024-06-06 29.50 31.00 29.50 30.25 0.0M
2024-06-05 29.75 29.75 27.75 28.75 0.1M
2024-06-04 30.00 30.50 27.50 28.50 0.1M
2024-06-03 31.00 31.75 30.00 30.25 0.1M
2024-05-31 29.75 29.75 29.00 29.25 0.0M
2024-05-30 28.00 30.00 28.00 29.50 0.0M
2024-05-29 26.75 29.25 26.75 28.50 0.3M
2024-05-28 30.75 30.75 29.50 29.75 0.0M
2024-05-27 31.00 31.00 30.00 30.25 0.0M
2024-05-24 30.00 30.75 29.75 30.25 0.0M
2024-05-23 30.25 30.75 29.50 30.00 0.1M
2024-05-22 31.00 31.25 30.00 30.50 0.1M
2024-05-21 31.75 31.75 30.50 30.75 0.0M
2024-05-18 31.50 32.50 30.00 31.00 0.0M
2024-05-17 31.00 31.75 30.25 31.00 0.1M
2024-05-16 31.75 31.75 30.75 31.00 0.0M
2024-05-15 31.75 32.00 31.00 31.25 0.0M
2024-05-14 31.25 32.00 30.25 31.25 0.0M
2024-05-13 30.50 31.50 29.50 30.75 0.1M
2024-05-10 31.25 31.75 30.25 30.75 0.0M
2024-05-09 32.50 33.00 31.00 31.25 0.0M
2024-05-08 32.50 33.00 30.50 32.00 0.0M
2024-05-07 32.25 32.50 31.00 31.25 0.0M
2024-05-06 33.50 33.50 31.75 32.00 0.1M
2024-05-03 33.25 33.50 32.50 33.00 0.0M
2024-05-02 33.25 33.50 32.25 32.75 0.1M
2024-04-30 34.00 34.00 32.50 32.75 0.1M
2024-04-29 33.75 34.75 33.25 33.25 0.0M
2024-04-26 34.25 34.25 33.50 33.75 0.0M
2024-04-25 34.25 34.25 33.50 33.75 0.0M
2024-04-24 34.75 35.25 34.00 34.50 0.1M
2024-04-23 35.00 35.50 33.50 34.50 0.1M
2024-04-22 35.00 35.75 34.00 34.25 0.1M
2024-04-19 33.50 34.50 32.25 34.25 0.1M
2024-04-18 34.25 34.50 32.00 33.00 0.1M
2024-04-16 34.25 35.00 33.50 33.50 0.1M
2024-04-15 35.75 35.75 32.75 34.25 0.2M
2024-04-12 36.75 36.75 34.25 35.75 0.6M
2024-04-10 31.00 33.50 30.75 33.50 0.1M
2024-04-09 32.00 32.00 28.75 30.50 0.1M
2024-04-08 35.25 35.25 31.25 31.50 0.1M
2024-04-05 34.25 35.00 32.75 33.50 0.1M
2024-04-04 33.50 33.50 31.25 33.25 0.2M
2024-04-03 32.00 32.00 31.00 32.00 0.1M
2024-04-02 30.50 30.50 30.50 30.50 0.0M
2024-04-01 28.50 29.25 28.50 29.25 0.0M
2024-03-28 29.25 30.25 27.75 28.00 0.1M
2024-03-27 30.50 31.50 29.25 29.25 0.2M
2024-03-26 32.50 33.75 30.75 30.75 0.2M
2024-03-22 31.25 32.25 30.00 32.25 0.0M
2024-03-21 30.25 31.00 29.25 30.75 0.1M
2024-03-20 31.25 31.25 29.75 29.75 0.1M
2024-03-19 33.25 33.50 30.50 31.25 0.2M
2024-03-18 31.00 32.00 31.00 32.00 0.0M
2024-03-15 30.50 30.50 30.25 30.50 0.0M
2024-03-14 28.25 29.25 27.00 29.25 0.0M
2024-03-13 29.75 30.75 28.00 28.00 0.1M
2024-03-12 29.75 30.25 28.75 29.50 0.0M
2024-03-11 31.25 31.25 29.50 29.75 0.0M
2024-03-07 29.75 31.50 29.75 30.50 0.1M
2024-03-06 33.25 33.25 31.25 31.25 0.1M
2024-03-05 33.75 34.00 32.50 32.75 0.1M
2024-03-04 36.25 36.25 33.25 34.00 0.2M
2024-03-02 34.75 34.75 34.75 34.75 0.0M
2024-03-01 32.50 33.25 31.75 33.25 0.0M
2024-02-29 33.25 34.00 31.75 31.75 0.2M
2024-02-28 34.00 34.50 33.25 33.25 0.0M
2024-02-27 34.75 35.25 34.00 34.00 0.0M
2024-02-26 34.75 36.00 34.75 34.75 0.1M
2024-02-23 35.00 35.00 34.50 34.50 0.0M
2024-02-22 34.50 35.00 34.25 34.75 0.0M
2024-02-21 35.00 35.50 34.50 34.75 0.1M
2024-02-20 35.50 35.50 34.50 35.00 0.0M
2024-02-19 35.00 35.75 34.25 35.25 0.0M
2024-02-16 35.25 35.50 34.25 35.00 0.1M
2024-02-15 36.25 36.25 35.00 35.00 0.0M
2024-02-14 35.50 36.25 34.25 35.75 0.1M
2024-02-13 36.75 37.25 35.50 35.75 0.0M
2024-02-12 37.75 37.75 35.00 36.50 0.1M
2024-02-09 35.00 36.00 34.25 36.00 0.1M
2024-02-08 36.25 36.25 34.25 34.50 0.1M
2024-02-07 37.50 38.00 35.75 36.00 0.1M
2024-02-06 38.75 39.00 37.25 37.50 0.1M
2024-02-05 38.75 39.00 36.25 38.00 0.2M
2024-02-02 37.75 38.50 37.25 37.75 0.1M
2024-02-01 36.25 37.25 34.75 37.00 0.2M
2024-01-31 33.75 35.75 33.25 35.50 0.0M
2024-01-30 34.75 35.00 33.75 34.25 0.1M
2024-01-29 35.75 36.00 34.25 34.75 0.1M
2024-01-25 35.50 35.50 34.25 35.00 0.0M
2024-01-24 34.50 35.75 34.50 35.00 0.1M
2024-01-23 38.75 39.25 36.00 36.00 0.1M
2024-01-20 36.00 37.75 34.50 37.75 0.1M
2024-01-19 37.25 38.00 35.00 36.00 0.1M
2024-01-18 38.50 38.75 36.75 36.75 0.1M
2024-01-17 37.50 38.50 37.00 38.50 0.3M
2024-01-16 36.75 36.75 36.75 36.75 0.0M
2024-01-15 35.00 35.00 35.00 35.00 0.0M
2024-01-12 33.50 33.50 33.50 33.50 0.0M
2024-01-11 32.75 33.00 32.75 33.00 0.0M
2024-01-10 32.75 33.25 32.75 32.75 0.0M
2024-01-09 32.00 33.00 32.00 33.00 0.1M
2024-01-08 32.50 32.50 32.00 32.50 0.0M
2024-01-05 32.50 32.50 32.50 32.50 0.0M
2024-01-04 33.00 33.00 33.00 33.00 0.0M
2024-01-03 32.75 33.00 32.75 33.00 0.0M
2024-01-02 32.25 32.50 32.25 32.50 0.1M
2024-01-01 31.50 32.00 31.50 32.00 0.1M