Burnpur Cement Limited (BURNPUR.NS) NSE

Currency In INR

BURNPUR.NS Historical Return

If you invested ₹1000 in Burnpur Cement Limited (BURNPUR.NS) since IPO date, it would be worth ₹343.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 1 year ago would be worth ₹343.94, while ₹1000 invested 0 years ago would be worth ₹531.62. This corresponds to total returns of -65.61%, -65.61%, -46.84%, respectively, with annualized returns of -45.03%, -45.03%, -46.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BURNPUR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	11.52	11.35	11.35	11.57	11.35	23,351
November 09, 2026	11.49	11.58	11.58	11.87	11.13	11,958
November 08, 2026	11.02	11.65	11.65	12.18	11.02	4,325
November 06, 2026	11.92	11.6	11.6	11.92	11.3	10,613
November 05, 2026	11.6	11.73	11.73	11.99	11.42	13,785
November 04, 2026	11.31	11.82	11.82	12.11	11.11	30,143
November 03, 2026	11.01	11.54	11.54	11.9	11.01	16,073
November 02, 2026	11.29	11.37	11.37	11.49	11.05	8,226
October 30, 2026	11.2	11.35	11.35	11.7	11.06	10,464
October 29, 2026	11.43	11.4	11.4	11.86	11.02	7,040
October 28, 2026	11.85	11.32	11.32	11.85	11.25	10,380
October 27, 2026	11.26	11.52	11.52	11.93	11.25	24,143
October 26, 2026	12.2	11.84	11.84	12.54	11.36	28,183
October 23, 2026	12.29	11.95	11.95	12.69	11.68	16,042
October 22, 2026	12.05	12.29	12.29	12.48	11.66	12,069
October 21, 2026	12.29	12.05	12.05	12.83	11.99	34,050
October 19, 2026	12.61	12.29	12.29	12.8	12.05	30,743
October 16, 2026	12.79	12.64	12.64	12.79	12.51	11,813
October 15, 2026	13.38	12.85	12.85	13.73	12.78	32,435
October 14, 2026	13.5	13.38	13.38	13.75	12.73	23,656
October 13, 2026	13.01	13.1	13.1	13.49	12.62	28,965
October 12, 2026	13.5	13.01	13.01	13.73	13	19,707
October 09, 2026	13.45	13.5	13.5	13.66	13.14	16,740
October 08, 2026	14	13.66	13.66	14.48	13.6	39,590
October 07, 2026	13.85	14.11	14.11	14.44	13.32	49,579
October 06, 2026	13.83	13.83	13.83	13.83	13.83	7,158
October 05, 2026	12.69	13.18	13.18	13.18	12.56	13,297
October 01, 2026	13.09	12.56	12.56	13.09	12.51	24,658
September 30, 2026	13.69	13.16	13.16	14	13.15	47,764
September 29, 2026	14.01	13.84	13.84	14.27	13.84	50,758
September 28, 2026	14.63	14.56	14.56	15	14.56	33,837
September 25, 2026	15.6	15.32	15.32	15.79	15.05	23,959
September 24, 2026	15.05	15.62	15.62	16.39	15.05	36,989
September 23, 2026	15.9	15.77	15.77	16.5	15.33	61,750
September 22, 2026	16.79	16.12	16.12	16.79	16.12	27,608
September 21, 2026	17.88	16.96	16.96	17.88	16.96	26,602
September 18, 2026	18.37	17.85	17.85	18.37	16.8	120,881
September 17, 2026	17.5	17.5	17.5	17.5	17.5	31,069
September 16, 2026	15.2	16.67	16.67	16.67	15.09	75,037
September 15, 2026	15.88	15.88	15.88	15.88	15.88	11,764
September 11, 2026	16.71	16.71	16.71	16.71	16.71	10,041
September 10, 2026	17.58	17.58	17.58	17.58	17.58	6,943
September 09, 2026	18.5	18.5	18.5	18.5	18.5	7,974
September 08, 2026	19.47	19.47	19.47	19.47	19.47	58,100
September 07, 2026	22.63	20.49	20.49	22.63	20.49	378,050
September 04, 2026	21.56	21.56	21.56	21.56	21.56	55,339
September 03, 2026	20	20.54	20.54	20.54	19.96	69,640
September 02, 2026	19.57	19.57	19.57	19.57	18.05	468,555
September 01, 2026	18.64	18.64	18.64	18.64	18.64	42,599
August 31, 2026	16.8	17.76	17.76	17.76	16.25	128,736
August 28, 2026	16.15	16.15	16.15	16.15	15.1	494,918
August 27, 2026	14.01	14.69	14.69	14.69	14	199,727
August 26, 2026	11.84	13.36	13.36	13.36	11.13	301,209
August 25, 2026	12.5	12.15	12.15	13.6	12.15	381,396
August 24, 2026	13.49	13.49	13.49	13.49	13.49	5,972
August 21, 2026	14.2	14.2	14.2	14.2	14.2	19,460
August 20, 2026	14.94	14.94	14.94	14.94	14.94	6,271
August 19, 2026	15.72	15.72	15.72	15.72	15.72	4,369
August 18, 2026	16.54	16.54	16.54	16.54	16.54	3,596
August 17, 2026	17.41	17.41	17.41	17.41	17.41	7,947