Burnpur Cement Ltd

BRCL
🏛️ Inde →
33.30
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
2023-12-29 30.60 30.60 30.60 30.60 0.0M
2023-12-28 31.20 31.20 31.20 31.20 0.0M
2023-12-27 32.40 32.40 31.80 31.80 0.0M
2023-12-26 32.45 32.45 32.40 32.40 0.0M
2023-12-22 33.50 33.50 33.05 33.05 0.0M
2023-12-21 33.70 33.70 33.70 33.70 0.0M
2023-12-20 34.35 34.35 34.35 34.35 0.0M
2023-12-19 35.05 35.05 35.05 35.05 0.0M
2023-12-18 35.75 35.75 35.75 35.75 0.0M
2023-12-15 36.45 36.45 36.45 36.45 0.0M
2023-12-14 37.15 37.15 37.15 37.15 0.0M
2023-12-13 37.90 37.90 37.90 37.90 0.0M
2023-12-12 38.65 38.65 38.65 38.65 0.0M
2023-12-11 39.40 39.40 39.40 39.40 0.0M
2023-12-08 40.20 40.20 40.20 40.20 0.0M
2023-12-07 41.00 41.00 41.00 41.00 0.0M
2023-12-06 42.60 42.60 41.80 41.80 0.1M
2023-12-05 42.65 42.65 42.65 42.65 0.1M
2023-12-04 40.65 40.65 40.65 40.65 0.0M
2023-12-01 38.75 38.75 38.75 38.75 0.0M
2023-11-30 36.95 36.95 36.95 36.95 0.0M
2023-11-29 35.10 35.20 34.00 35.20 0.0M
2023-11-28 34.40 34.40 33.35 33.55 0.0M
2023-11-24 36.50 36.50 35.10 35.10 0.0M
2023-11-23 35.05 37.60 35.05 36.90 0.1M
2023-11-22 36.85 36.85 36.85 36.85 0.0M
2023-11-21 38.75 38.75 38.75 38.75 0.0M
2023-11-20 43.45 43.45 40.75 40.75 0.1M
2023-11-17 43.90 44.35 40.15 42.85 0.2M
2023-11-16 42.00 42.25 41.05 42.25 0.3M
2023-11-15 39.50 40.25 39.25 40.25 0.1M
2023-11-13 37.45 38.35 37.20 38.35 0.2M
2023-11-12 34.20 36.55 33.70 36.55 0.1M
2023-11-10 32.10 33.75 32.10 33.25 0.1M
2023-11-09 29.50 31.95 28.20 31.90 0.2M
2023-11-08 30.35 31.25 28.75 29.05 0.0M
2023-11-07 30.85 33.00 29.50 30.60 0.1M
2023-11-06 32.50 32.85 29.45 30.95 0.3M
2023-11-03 27.25 29.90 27.25 29.90 0.2M
2023-11-02 24.75 27.40 24.50 27.20 0.2M
2023-11-01 24.60 25.00 24.20 24.95 0.0M
2023-10-31 25.10 25.10 23.75 24.50 0.0M
2023-10-30 24.25 25.20 24.25 24.60 0.0M
2023-10-27 24.45 25.15 24.30 24.65 0.0M
2023-10-26 24.25 24.25 22.95 23.95 0.0M
2023-10-25 25.25 25.45 22.55 24.25 0.1M
2023-10-23 25.50 26.25 24.50 24.75 0.0M
2023-10-20 26.00 26.70 25.05 25.60 0.0M
2023-10-19 24.95 25.80 24.95 25.10 0.0M
2023-10-18 25.75 26.50 25.00 25.30 0.0M
2023-10-17 24.50 25.80 24.50 25.25 0.0M
2023-10-16 25.00 25.50 24.75 24.90 0.0M
2023-10-13 25.00 25.75 25.00 25.20 0.0M
2023-10-12 26.55 27.00 25.50 25.80 0.0M
2023-10-11 24.10 26.50 24.10 26.15 0.1M
2023-10-10 24.05 24.30 24.05 24.10 0.0M
2023-10-09 24.50 24.50 23.45 24.05 0.0M
2023-10-06 25.75 25.75 24.50 24.65 0.0M
2023-10-05 24.65 25.25 24.55 24.65 0.0M
2023-10-04 25.05 25.50 24.30 24.80 0.0M
2023-10-03 24.20 25.70 24.20 25.10 0.1M
2023-09-29 24.50 25.20 24.30 24.55 0.0M
2023-09-28 24.60 25.00 24.45 24.65 0.0M
2023-09-27 24.65 25.15 24.25 24.90 0.0M
2023-09-26 23.75 24.70 23.75 24.40 0.0M
2023-09-25 24.45 24.70 24.00 24.05 0.0M
2023-09-22 24.15 24.50 24.05 24.45 0.0M
2023-09-21 24.50 24.80 24.30 24.45 0.0M
2023-09-20 24.80 25.75 24.25 24.50 0.0M
2023-09-18 26.70 26.70 24.50 24.70 0.1M
2023-09-15 26.00 26.45 25.45 25.50 0.0M
2023-09-14 24.30 25.45 24.25 25.45 0.0M
2023-09-13 24.70 24.70 23.95 24.25 0.0M
2023-09-12 25.65 26.30 24.70 24.70 0.1M
2023-09-11 26.20 27.25 25.80 26.00 0.0M
2023-09-08 25.20 26.45 25.20 26.20 0.0M
2023-09-07 24.70 25.45 24.70 25.20 0.0M
2023-09-06 24.60 25.90 24.60 25.05 0.0M
2023-09-05 24.35 25.05 23.55 24.75 0.0M
2023-09-04 24.70 25.05 24.60 24.60 0.0M
2023-09-01 25.25 25.25 24.15 24.70 0.0M
2023-08-31 24.65 25.00 24.65 24.80 0.0M
2023-08-30 25.50 25.50 24.55 25.00 0.0M
2023-08-29 25.30 25.75 24.80 24.90 0.0M
2023-08-28 24.10 25.30 23.95 25.15 0.0M
2023-08-25 24.25 24.70 23.95 24.10 0.0M
2023-08-24 24.50 24.50 23.85 24.25 0.0M
2023-08-23 24.80 24.80 24.00 24.10 0.1M
2023-08-22 25.00 25.40 24.70 25.25 0.1M
2023-08-21 22.70 24.30 22.70 24.30 0.0M
2023-08-18 22.80 23.75 22.80 23.15 0.0M
2023-08-17 23.60 24.50 23.45 23.70 0.0M
2023-08-16 23.75 24.50 23.50 24.10 0.0M
2023-08-14 24.30 24.55 23.15 24.00 0.0M
2023-08-11 25.15 25.80 24.20 24.30 0.0M
2023-08-10 22.60 24.60 22.60 24.60 0.0M
2023-08-09 24.25 24.25 23.25 23.45 0.0M
2023-08-08 25.15 25.15 24.30 24.45 0.0M
2023-08-07 27.50 27.70 25.55 25.55 0.0M
2023-08-04 26.00 27.70 25.80 26.85 0.1M
2023-08-03 24.00 25.20 24.00 25.20 0.0M
2023-08-02 20.85 22.95 20.70 22.95 0.0M
2023-08-01 21.45 21.45 20.80 20.90 0.0M
2023-07-31 21.00 21.20 20.95 21.20 0.0M
2023-07-28 21.25 21.45 20.75 21.20 0.0M
2023-07-27 21.25 21.55 21.00 21.25 0.0M
2023-07-26 20.95 21.50 20.95 21.30 0.0M
2023-07-25 21.45 21.80 20.85 21.10 0.0M
2023-07-24 21.80 21.80 21.05 21.50 0.0M
2023-07-21 21.70 22.05 21.20 21.70 0.0M
2023-07-20 21.95 22.30 21.80 21.95 0.0M
2023-07-19 21.50 21.95 21.30 21.70 0.0M
2023-07-18 21.70 21.80 21.35 21.35 0.0M
2023-07-17 20.55 21.85 20.55 21.70 0.0M
2023-07-14 21.15 22.45 21.15 21.80 0.0M
2023-07-13 21.50 21.80 21.20 21.40 0.0M
2023-07-12 22.90 22.90 21.45 21.65 0.0M
2023-07-11 22.00 22.25 21.80 21.90 0.0M
2023-07-10 21.80 22.45 21.80 22.00 0.0M
2023-07-07 21.75 22.20 21.75 22.20 0.0M
2023-07-06 21.60 22.05 21.60 21.90 0.0M
2023-07-05 22.25 22.75 21.55 21.95 0.0M
2023-07-04 22.25 22.50 22.05 22.25 0.0M
2023-07-03 21.75 22.25 21.70 22.00 0.0M
2023-06-30 21.95 22.30 21.75 22.05 0.0M
2023-06-28 22.35 23.25 21.80 22.00 0.0M
2023-06-27 21.70 23.30 21.70 22.80 0.0M
2023-06-26 21.55 22.00 21.55 21.60 0.0M
2023-06-23 21.75 22.30 21.75 22.00 0.0M
2023-06-22 21.90 22.50 21.90 22.25 0.0M
2023-06-21 22.45 22.45 22.00 22.20 0.0M
2023-06-20 22.05 22.50 21.95 22.30 0.0M
2023-06-19 22.45 22.50 22.20 22.50 0.0M
2023-06-16 22.25 22.45 22.25 22.40 0.0M
2023-06-15 21.80 22.40 21.80 22.20 0.0M
2023-06-14 22.15 22.60 22.00 22.20 0.0M
2023-06-13 22.05 22.80 22.05 22.60 0.0M
2023-06-12 22.60 22.80 22.00 22.30 0.0M
2023-06-09 22.00 23.25 22.00 22.60 0.0M
2023-06-08 22.30 22.75 22.00 22.25 0.0M
2023-06-07 22.30 22.75 22.05 22.40 0.0M
2023-06-06 22.65 22.75 22.45 22.55 0.0M
2023-06-05 22.90 22.90 22.45 22.65 0.0M
2023-06-02 23.35 23.35 22.30 22.50 0.0M
2023-06-01 22.85 22.85 22.25 22.60 0.0M
2023-05-31 22.80 23.05 22.50 22.70 0.0M
2023-05-30 23.50 23.50 22.50 22.85 0.0M
2023-05-29 23.40 23.40 22.50 23.00 0.0M
2023-05-26 23.70 23.70 22.50 23.00 0.0M
2023-05-25 22.55 23.25 22.50 22.90 0.0M
2023-05-24 22.50 23.05 22.50 22.80 0.0M
2023-05-23 22.50 23.05 22.45 22.70 0.0M
2023-05-22 22.55 23.05 22.55 22.90 0.0M
2023-05-19 23.80 23.80 22.80 22.80 0.0M
2023-05-18 23.30 24.00 23.20 23.70 0.0M
2023-05-17 23.25 23.30 22.95 23.30 0.0M
2023-05-16 23.05 23.20 22.70 23.05 0.0M
2023-05-15 23.00 23.80 22.80 22.80 0.0M
2023-05-12 24.20 24.20 23.05 23.15 0.0M
2023-05-11 22.75 23.55 22.70 23.20 0.0M
2023-05-10 23.55 23.55 22.70 22.90 0.0M
2023-05-09 23.70 23.70 23.10 23.25 0.0M
2023-05-08 24.00 24.30 23.55 23.85 0.0M
2023-05-05 25.20 25.20 23.75 23.85 0.0M
2023-05-04 23.70 24.05 23.30 24.05 0.0M
2023-05-03 24.75 24.75 23.50 23.75 0.0M
2023-05-02 24.25 24.75 22.75 23.75 0.0M
2023-04-28 24.25 24.80 24.25 24.55 0.0M
2023-04-27 25.00 25.00 24.45 24.50 0.0M
2023-04-26 24.70 25.05 24.45 24.80 0.0M
2023-04-25 24.95 25.05 23.15 24.95 0.0M
2023-04-24 26.10 26.10 24.00 24.70 0.0M
2023-04-21 25.00 26.05 24.70 24.90 0.0M
2023-04-20 25.50 25.55 24.50 25.05 0.0M
2023-04-19 25.05 26.25 24.45 25.00 0.0M
2023-04-18 25.70 26.30 24.80 25.05 0.0M
2023-04-17 26.10 26.50 25.50 26.05 0.0M
2023-04-13 25.70 26.30 25.70 26.10 0.0M
2023-04-12 26.55 27.05 25.95 26.15 0.0M
2023-04-11 27.45 27.45 26.25 26.70 0.0M
2023-04-10 28.00 28.50 25.35 26.25 0.0M
2023-04-06 29.50 30.45 27.45 27.80 0.1M
2023-04-05 25.50 27.90 25.50 27.90 0.1M
2023-04-03 21.35 25.40 21.35 25.40 0.1M
2023-03-31 24.45 24.45 22.80 23.10 0.1M
2023-03-29 26.00 26.75 25.30 25.30 0.0M
2023-03-28 31.25 33.75 28.10 28.10 0.1M
2023-03-27 29.75 31.40 26.10 31.20 0.5M
2023-03-24 26.65 28.55 26.00 28.55 0.4M
2023-03-23 20.75 23.80 20.75 23.80 0.1M
2023-03-22 20.25 20.75 19.70 19.85 0.0M
2023-03-21 22.40 22.40 20.05 20.55 0.0M
2023-03-20 19.75 22.50 17.75 20.05 0.0M
2023-03-17 21.00 21.50 19.50 19.95 0.0M
2023-03-16 21.20 21.20 20.80 21.05 0.0M
2023-03-15 21.50 21.80 21.25 21.40 0.0M
2023-03-14 22.30 22.30 21.25 21.50 0.0M
2023-03-13 20.55 24.50 20.55 22.10 0.0M
2023-03-10 22.50 23.25 21.75 22.10 0.0M
2023-03-09 22.30 24.25 22.30 22.80 0.0M
2023-03-08 23.25 23.30 22.45 22.80 0.0M
2023-03-06 22.10 24.00 22.10 22.70 0.0M
2023-03-03 24.95 24.95 20.55 22.00 0.0M
2023-03-02 21.75 22.25 21.70 21.95 0.0M
2023-03-01 21.55 22.50 21.20 21.75 0.0M
2023-02-28 22.05 22.80 21.45 21.50 0.0M
2023-02-27 23.05 23.05 22.00 22.05 0.0M
2023-02-24 23.05 23.30 22.30 23.05 0.0M
2023-02-23 22.80 23.30 22.50 22.60 0.0M
2023-02-22 21.75 24.95 21.75 22.65 0.0M
2023-02-21 24.75 24.80 23.80 24.15 0.0M
2023-02-20 24.50 25.00 23.50 24.10 0.0M
2023-02-17 23.75 24.25 23.70 24.00 0.0M
2023-02-16 24.00 24.30 23.55 23.95 0.0M
2023-02-15 23.50 24.75 23.50 24.45 0.0M
2023-02-14 23.50 25.70 23.50 24.10 0.0M
2023-02-13 23.50 24.55 23.50 24.50 0.0M
2023-02-10 25.05 25.30 24.00 24.05 0.0M
2023-02-09 24.25 26.00 24.25 25.00 0.0M
2023-02-08 24.45 25.50 24.25 24.35 0.0M
2023-02-07 24.85 25.05 24.40 24.55 0.0M
2023-02-06 24.80 25.30 24.45 24.85 0.0M
2023-02-03 25.30 25.30 24.20 24.70 0.0M
2023-02-02 24.50 25.05 24.25 25.00 0.0M
2023-02-01 25.20 26.05 24.80 24.90 0.0M
2023-01-31 25.75 25.75 25.00 25.20 0.0M
2023-01-30 24.00 26.05 24.00 25.05 0.0M
2023-01-27 25.95 26.80 24.05 24.30 0.0M
2023-01-25 27.05 27.30 26.15 26.45 0.0M
2023-01-24 28.50 28.50 26.25 26.95 0.0M
2023-01-23 27.25 27.30 26.70 27.00 0.0M
2023-01-20 26.75 28.00 26.75 27.15 0.0M
2023-01-19 27.10 27.80 27.10 27.30 0.0M
2023-01-18 26.25 29.45 26.25 27.50 0.0M
2023-01-17 29.50 29.50 26.55 27.00 0.0M
2023-01-16 26.50 27.30 26.50 26.95 0.0M
2023-01-13 27.30 28.00 26.95 26.95 0.0M
2023-01-12 27.55 28.05 27.20 27.30 0.0M
2023-01-11 25.00 27.75 25.00 26.90 0.0M
2023-01-10 28.00 28.00 26.60 27.10 0.0M
2023-01-09 28.75 28.75 27.25 27.45 0.0M
2023-01-06 26.50 28.30 26.50 27.50 0.0M
2023-01-05 27.00 28.95 27.00 28.05 0.0M
2023-01-04 28.75 28.75 27.30 27.60 0.0M
2023-01-03 27.70 28.30 27.70 28.20 0.0M
2023-01-02 27.55 27.80 26.80 27.75 0.0M