Burnpur Cement Limited - BURNPUR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2025	33	33	33	33	33	0
February 21, 2025	33	33	33	33	33	0
February 20, 2025	33	33	33	33	33	0
February 19, 2025	33	33	33	33	33	0
February 18, 2025	33	33	33	33	33	0
February 17, 2025	33	33	33	33	33	0
February 14, 2025	33	33	33	33	33	0
February 13, 2025	33	33	33	33	33	0
February 12, 2025	33	33	33	33	33	0
February 11, 2025	33	33	33	33	33	0
February 10, 2025	33	33	33	33	33	0
February 07, 2025	33	33	33	33	33	0
February 06, 2025	33	33	33	33	33	0
February 05, 2025	33	33	33	33	33	0
February 04, 2025	33	33	33	33	33	0
February 03, 2025	33	33	33	33	33	0
January 31, 2025	33	33	33	33	33	0
January 30, 2025	33	33	33	33	33	0
January 29, 2025	30.65	33	33	33	29.25	50,853
January 28, 2025	29.4	30	30	30.2	28.75	35,190
January 27, 2025	31.25	29.3	29.3	31.25	28.65	44,669
January 24, 2025	30.95	30.7	30.7	32.6	30.65	14,721
January 23, 2025	31.15	30.85	30.85	32.35	30.4	23,061
January 22, 2025	33.25	30.95	30.95	33.35	30.3	32,096
January 21, 2025	34.2	31.85	31.85	34.2	31.15	60,543
January 20, 2025	30.75	33.1	33.1	33.8	30.3	50,439
January 17, 2025	30.9	30.75	30.75	31.25	30.25	10,042
January 16, 2025	30.45	30.45	30.45	30.95	30.1	21,995
January 15, 2025	31.4	30	30	31.45	29.1	66,795
January 14, 2025	29.3	30.35	30.35	31	28.8	39,899
January 13, 2025	32.15	29.2	29.2	33.45	28.05	65,987
January 10, 2025	32.15	30.65	30.65	32.5	30.05	26,222
January 09, 2025	33.7	31.6	31.6	34.15	31.1	43,080
January 08, 2025	34.3	32.75	32.75	34.3	32.5	22,257
January 07, 2025	34.5	32.7	32.7	34.5	32.05	49,380
January 06, 2025	35.4	33.25	33.25	35.45	33	29,125
January 03, 2025	35	34.45	34.45	35.45	34.3	27,220
January 02, 2025	36.15	34.7	34.7	36.15	34.5	20,985
January 01, 2025	35.6	34.9	34.9	35.6	34.15	17,185
December 31, 2024	34.5	33.95	33.95	34.95	33.75	15,384
December 30, 2024	36.7	34.3	34.3	36.7	33.65	38,580
December 27, 2024	35.4	34.55	34.55	35.65	34.3	61,256
December 26, 2024	34.75	33.7	33.7	35.05	32	120,313
December 24, 2024	35.45	34.75	34.75	36.35	34.7	25,254
December 23, 2024	33.75	35.25	35.25	35.6	33.75	25,685
December 20, 2024	35	34.35	34.35	36.15	34	22,785
December 19, 2024	34.65	35.1	35.1	36.2	34.65	32,990
December 18, 2024	35.35	35.3	35.3	36.2	34.7	34,071
December 17, 2024	35.55	34.65	34.65	36.7	34	35,621
December 16, 2024	35.95	35.8	35.8	36.25	35.6	28,086
December 13, 2024	35.75	35.6	35.6	36.45	34.6	30,359
December 12, 2024	38	35.75	35.75	38.45	34.3	90,888
December 11, 2024	37.75	37.95	37.95	38.75	37.15	66,391
December 10, 2024	36.65	36.8	36.8	39.2	35.55	225,990
December 09, 2024	33.15	35.65	35.65	35.65	32.15	88,572
December 06, 2024	32.75	32.45	32.45	33	31.85	12,782
December 05, 2024	32.5	32.5	32.5	33.05	31.8	34,346
December 04, 2024	34.9	32.6	32.6	34.9	32.15	76,619
December 03, 2024	33.65	33.85	33.85	33.85	31.5	47,195
December 02, 2024	31.5	32.25	32.25	32.75	30.75	25,975

Burnpur Cement Limited (BURNPUR.NS) NSE