Burnpur Cement Limited (BOM:532931)
India
· Delayed Price · Currency is INR 33.30
+3.00 (9.90%)
At close: Jan 29, 2025
Burnpur Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 30.25 | 33.30 | 29.05 | 33.30 | 33.30 | 9.90% | 28,846 |
| Jan 28, 2025 | 29.00 | 31.00 | 28.90 | 30.30 | 30.30 | 2.71% | 9,009 |
| Jan 27, 2025 | 31.00 | 31.00 | 28.90 | 29.50 | 29.50 | -3.44% | 8,297 |
| Jan 24, 2025 | 31.50 | 31.50 | 30.30 | 30.55 | 30.55 | -1.29% | 4,444 |
| Jan 23, 2025 | 31.55 | 32.90 | 30.75 | 30.95 | 30.95 | -0.80% | 8,470 |
| Jan 22, 2025 | 32.85 | 33.50 | 30.30 | 31.20 | 31.20 | -2.95% | 7,535 |
| Jan 21, 2025 | 34.05 | 34.75 | 30.95 | 32.15 | 32.15 | -3.60% | 12,340 |
| Jan 20, 2025 | 31.00 | 33.70 | 30.10 | 33.35 | 33.35 | 7.75% | 11,800 |
| Jan 17, 2025 | 29.90 | 31.30 | 29.90 | 30.95 | 30.95 | 1.48% | 2,819 |
| Jan 16, 2025 | 29.50 | 31.45 | 29.30 | 30.50 | 30.50 | 1.33% | 7,688 |
| Jan 15, 2025 | 30.95 | 31.25 | 29.40 | 30.10 | 30.10 | -0.99% | 5,882 |
| Jan 14, 2025 | 28.60 | 31.00 | 28.60 | 30.40 | 30.40 | 3.75% | 10,623 |
| Jan 13, 2025 | 31.75 | 32.50 | 28.45 | 29.30 | 29.30 | -5.79% | 18,206 |
| Jan 10, 2025 | 32.20 | 32.95 | 30.05 | 31.10 | 31.10 | -1.58% | 7,178 |
| Jan 9, 2025 | 33.50 | 33.90 | 31.25 | 31.60 | 31.60 | -3.81% | 15,561 |
| Jan 8, 2025 | 34.20 | 34.20 | 32.05 | 32.85 | 32.85 | 0.31% | 6,457 |
| Jan 7, 2025 | 33.80 | 34.45 | 32.45 | 32.75 | 32.75 | -1.21% | 12,640 |
| Jan 6, 2025 | 35.10 | 35.80 | 33.00 | 33.15 | 33.15 | -4.05% | 22,332 |
| Jan 3, 2025 | 34.70 | 35.45 | 34.25 | 34.55 | 34.55 | -0.29% | 3,103 |
| Jan 2, 2025 | 36.75 | 36.75 | 33.95 | 34.65 | 34.65 | -1.00% | 10,766 |
| Jan 1, 2025 | 34.05 | 35.35 | 34.05 | 35.00 | 35.00 | 3.09% | 7,201 |
| Dec 31, 2024 | 34.00 | 35.60 | 33.75 | 33.95 | 33.95 | -1.31% | 7,683 |
| Dec 30, 2024 | 35.50 | 36.75 | 34.25 | 34.40 | 34.40 | -0.29% | 7,532 |
| Dec 27, 2024 | 34.35 | 35.55 | 34.10 | 34.50 | 34.50 | 1.32% | 15,156 |
| Dec 26, 2024 | 34.20 | 34.85 | 32.05 | 34.05 | 34.05 | -2.44% | 41,297 |
| Dec 24, 2024 | 34.65 | 35.75 | 34.30 | 34.90 | 34.90 | -1.69% | 10,258 |
| Dec 23, 2024 | 35.05 | 35.80 | 34.25 | 35.50 | 35.50 | 3.20% | 7,080 |
| Dec 20, 2024 | 37.20 | 37.20 | 33.55 | 34.40 | 34.40 | -2.41% | 16,190 |
| Dec 19, 2024 | 35.30 | 35.90 | 34.70 | 35.25 | 35.25 | -0.28% | 10,290 |
| Dec 18, 2024 | 34.65 | 36.40 | 34.65 | 35.35 | 35.35 | 1.43% | 10,731 |
| Dec 17, 2024 | 36.20 | 36.25 | 34.20 | 34.85 | 34.85 | -2.24% | 4,403 |
| Dec 16, 2024 | 35.95 | 36.25 | 35.50 | 35.65 | 35.65 | 0.85% | 4,873 |
| Dec 13, 2024 | 36.45 | 36.45 | 34.75 | 35.35 | 35.35 | -0.70% | 2,756 |
| Dec 12, 2024 | 38.55 | 38.55 | 35.40 | 35.60 | 35.60 | -5.94% | 17,493 |
| Dec 11, 2024 | 38.25 | 38.40 | 36.80 | 37.85 | 37.85 | 2.57% | 33,876 |
| Dec 10, 2024 | 36.50 | 39.00 | 34.95 | 36.90 | 36.90 | 3.22% | 59,657 |
| Dec 9, 2024 | 33.15 | 35.75 | 32.60 | 35.75 | 35.75 | 10.00% | 49,684 |
| Dec 6, 2024 | 32.50 | 33.20 | 31.50 | 32.50 | 32.50 | 0.31% | 4,546 |
| Dec 5, 2024 | 32.45 | 33.10 | 32.15 | 32.40 | 32.40 | -0.46% | 2,967 |
| Dec 4, 2024 | 34.75 | 34.90 | 32.15 | 32.55 | 32.55 | -3.70% | 4,430 |
| Dec 3, 2024 | 33.65 | 33.80 | 32.00 | 33.80 | 33.80 | 4.97% | 3,704 |
| Dec 2, 2024 | 31.50 | 32.55 | 30.40 | 32.20 | 32.20 | 3.87% | 12,632 |
| Nov 29, 2024 | 31.25 | 31.25 | 30.55 | 31.00 | 31.00 | -1.43% | 4,110 |
| Nov 28, 2024 | 31.75 | 32.00 | 30.55 | 31.45 | 31.45 | 0.96% | 5,295 |
| Nov 27, 2024 | 30.35 | 31.65 | 30.35 | 31.15 | 31.15 | 2.30% | 1,342 |
| Nov 26, 2024 | 32.20 | 32.20 | 30.15 | 30.45 | 30.45 | -1.77% | 14,821 |
| Nov 25, 2024 | 30.25 | 31.65 | 30.25 | 31.00 | 31.00 | 2.65% | 1,481 |
| Nov 22, 2024 | 31.45 | 31.45 | 29.90 | 30.20 | 30.20 | -3.97% | 26,480 |
| Nov 21, 2024 | 32.20 | 32.20 | 31.10 | 31.45 | 31.45 | -1.10% | 4,883 |
| Nov 19, 2024 | 32.80 | 32.80 | 31.15 | 31.80 | 31.80 | 1.27% | 2,077 |
| Nov 18, 2024 | 29.30 | 31.90 | 29.30 | 31.40 | 31.40 | 2.11% | 25,710 |
| Nov 14, 2024 | 31.45 | 31.45 | 30.05 | 30.75 | 30.75 | -0.81% | 941 |
| Nov 13, 2024 | 32.20 | 32.20 | 30.10 | 31.00 | 31.00 | -2.05% | 9,313 |
| Nov 12, 2024 | 32.00 | 32.70 | 31.10 | 31.65 | 31.65 | -1.09% | 3,884 |
| Nov 11, 2024 | 34.25 | 34.25 | 32.00 | 32.00 | 32.00 | -4.76% | 7,786 |
| Nov 8, 2024 | 33.45 | 33.75 | 32.55 | 33.60 | 33.60 | 1.20% | 7,924 |
| Nov 7, 2024 | 34.90 | 34.90 | 33.15 | 33.20 | 33.20 | -4.73% | 6,531 |
| Nov 6, 2024 | 35.15 | 35.30 | 34.00 | 34.85 | 34.85 | 1.01% | 9,298 |
| Nov 5, 2024 | 34.95 | 34.95 | 34.00 | 34.50 | 34.50 | 0.88% | 3,306 |
| Nov 4, 2024 | 34.15 | 34.45 | 33.25 | 34.20 | 34.20 | 1.63% | 12,965 |
| Nov 1, 2024 | 33.70 | 33.70 | 32.90 | 33.65 | 33.65 | 4.34% | 2,386 |
| Oct 31, 2024 | 30.85 | 32.40 | 30.85 | 32.25 | 32.25 | 3.53% | 1,178 |
| Oct 30, 2024 | 30.20 | 31.70 | 30.20 | 31.15 | 31.15 | 0.65% | 3,072 |
| Oct 29, 2024 | 29.80 | 31.20 | 29.80 | 30.95 | 30.95 | 1.81% | 2,160 |
| Oct 28, 2024 | 30.75 | 30.75 | 29.55 | 30.40 | 30.40 | -0.65% | 7,133 |
| Oct 25, 2024 | 31.65 | 31.65 | 30.15 | 30.60 | 30.60 | -1.92% | 3,729 |
| Oct 24, 2024 | 29.50 | 31.50 | 29.50 | 31.20 | 31.20 | 1.30% | 7,013 |
| Oct 23, 2024 | 31.35 | 33.00 | 30.55 | 30.80 | 30.80 | -4.20% | 11,071 |
| Oct 22, 2024 | 34.35 | 34.35 | 32.15 | 32.15 | 32.15 | -4.88% | 11,305 |
| Oct 21, 2024 | 35.85 | 36.70 | 33.55 | 33.80 | 33.80 | -3.84% | 25,505 |
| Oct 18, 2024 | 35.10 | 35.15 | 34.75 | 35.15 | 35.15 | 4.93% | 20,211 |
| Oct 17, 2024 | 32.30 | 33.50 | 31.30 | 33.50 | 33.50 | 4.85% | 26,218 |
| Oct 16, 2024 | 32.75 | 32.75 | 31.15 | 31.95 | 31.95 | - | 8,702 |
| Oct 15, 2024 | 32.85 | 33.00 | 31.75 | 31.95 | 31.95 | -2.44% | 9,261 |
| Oct 14, 2024 | 33.95 | 33.95 | 32.00 | 32.75 | 32.75 | -1.65% | 25,691 |
| Oct 11, 2024 | 33.95 | 33.95 | 33.00 | 33.30 | 33.30 | -1.33% | 4,733 |
| Oct 10, 2024 | 33.25 | 34.90 | 33.25 | 33.75 | 33.75 | -0.44% | 7,809 |
| Oct 9, 2024 | 32.60 | 34.25 | 32.60 | 33.90 | 33.90 | 2.57% | 4,229 |
| Oct 8, 2024 | 34.25 | 34.25 | 31.50 | 33.05 | 33.05 | 0.15% | 7,867 |
| Oct 7, 2024 | 34.60 | 34.60 | 32.90 | 33.00 | 33.00 | -4.62% | 9,142 |
| Oct 4, 2024 | 33.75 | 34.80 | 33.70 | 34.60 | 34.60 | 0.58% | 12,606 |
| Oct 3, 2024 | 34.70 | 36.00 | 34.05 | 34.40 | 34.40 | -1.01% | 9,907 |
| Oct 1, 2024 | 35.00 | 35.00 | 34.30 | 34.75 | 34.75 | 1.31% | 1,651 |
| Sep 30, 2024 | 34.05 | 34.60 | 34.05 | 34.30 | 34.30 | -1.01% | 5,269 |
| Sep 27, 2024 | 34.30 | 35.85 | 34.00 | 34.65 | 34.65 | 1.46% | 23,488 |
| Sep 26, 2024 | 34.05 | 34.65 | 34.00 | 34.15 | 34.15 | -1.87% | 8,859 |
| Sep 25, 2024 | 34.90 | 35.75 | 34.05 | 34.80 | 34.80 | 0.87% | 7,978 |
| Sep 24, 2024 | 35.50 | 35.50 | 34.40 | 34.50 | 34.50 | -2.13% | 7,183 |
| Sep 23, 2024 | 35.45 | 35.45 | 34.50 | 35.25 | 35.25 | 0.71% | 7,037 |
| Sep 20, 2024 | 34.85 | 35.00 | 33.50 | 35.00 | 35.00 | 2.49% | 4,601 |
| Sep 19, 2024 | 35.90 | 35.90 | 34.00 | 34.15 | 34.15 | -3.12% | 9,260 |
| Sep 18, 2024 | 35.15 | 35.50 | 35.00 | 35.25 | 35.25 | 0.28% | 8,723 |
| Sep 17, 2024 | 35.95 | 35.95 | 35.00 | 35.15 | 35.15 | -0.85% | 5,039 |
| Sep 16, 2024 | 35.55 | 35.95 | 35.20 | 35.45 | 35.45 | -0.28% | 11,653 |
| Sep 13, 2024 | 35.40 | 35.85 | 35.40 | 35.55 | 35.55 | 0.28% | 4,660 |
| Sep 12, 2024 | 35.00 | 36.40 | 35.00 | 35.45 | 35.45 | -0.28% | 7,234 |
| Sep 11, 2024 | 37.40 | 37.40 | 35.25 | 35.55 | 35.55 | -0.28% | 11,645 |
| Sep 10, 2024 | 34.55 | 36.90 | 33.75 | 35.65 | 35.65 | 0.42% | 19,393 |
| Sep 9, 2024 | 36.60 | 37.20 | 35.35 | 35.50 | 35.50 | -3.66% | 10,125 |
| Sep 6, 2024 | 37.60 | 37.60 | 36.65 | 36.85 | 36.85 | -2.77% | 6,253 |