Burnpur Cement Ltd

BRCL
🏛️ Indien →
33.30
Letzte Aktualisierung: 2025-01-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 27.50 28.25 27.00 28.25 0.1M
2021-12-30 27.40 27.65 25.80 26.95 0.2M
2021-12-29 26.35 26.35 24.50 26.35 0.2M
2021-12-28 25.10 25.10 25.10 25.10 0.0M
2021-12-27 23.95 23.95 23.95 23.95 0.0M
2021-12-24 22.85 22.85 22.85 22.85 0.0M
2021-12-23 21.75 21.80 21.35 21.80 0.0M
2021-12-22 20.80 20.80 19.75 20.80 0.1M
2021-12-21 19.65 19.85 19.05 19.85 0.0M
2021-12-20 18.80 18.95 18.15 18.95 0.1M
2021-12-17 17.95 18.05 17.25 18.05 0.1M
2021-12-16 17.20 17.20 16.75 17.20 0.1M
2021-12-15 16.40 16.40 16.40 16.40 0.0M
2021-12-14 15.55 15.65 15.15 15.65 0.0M
2021-12-13 14.35 14.95 14.30 14.95 0.0M
2021-12-10 14.55 15.00 14.00 14.25 0.0M
2021-12-09 14.90 14.95 13.90 14.55 0.0M
2021-12-08 14.15 14.85 14.15 14.60 0.0M
2021-12-07 14.05 14.75 13.85 14.75 0.0M
2021-12-06 15.30 15.30 13.95 14.50 0.0M
2021-12-03 14.50 14.60 13.40 14.60 0.0M
2021-12-02 13.10 14.35 13.05 13.95 0.0M
2021-12-01 13.60 14.50 13.60 13.70 0.0M
2021-11-30 14.60 14.60 13.35 14.00 0.0M
2021-11-29 14.15 14.85 13.50 13.95 0.0M
2021-11-26 14.50 15.00 13.75 14.15 0.0M
2021-11-25 15.75 15.75 14.35 14.35 0.0M
2021-11-24 16.35 16.35 15.05 15.05 0.0M
2021-11-23 16.20 16.20 15.05 15.80 0.0M
2021-11-22 15.10 15.85 14.35 15.80 0.0M
2021-11-18 15.75 15.85 14.50 15.10 0.0M
2021-11-17 15.00 15.10 14.50 15.10 0.0M
2021-11-16 14.40 14.40 14.40 14.40 0.0M
2021-11-15 13.95 14.55 13.30 13.75 0.0M
2021-11-12 14.50 14.70 13.55 13.95 0.0M
2021-11-11 14.25 15.00 14.25 14.25 0.0M
2021-11-10 13.85 15.00 13.85 15.00 0.0M
2021-11-09 14.75 15.25 13.95 14.50 0.0M
2021-11-08 14.70 15.40 14.05 14.65 0.0M
2021-11-04 14.80 14.80 13.50 14.75 0.0M
2021-11-03 13.55 14.60 13.30 14.10 0.0M
2021-11-02 13.75 15.00 13.70 13.95 0.0M
2021-11-01 14.95 14.95 14.25 14.40 0.0M
2021-10-29 14.95 14.95 14.95 14.95 0.0M
2021-10-28 14.95 15.70 14.95 15.70 0.0M
2021-10-27 14.40 15.90 14.40 15.70 0.0M
2021-10-26 15.05 15.95 14.95 15.15 0.0M
2021-10-25 15.55 16.75 15.50 15.65 0.0M
2021-10-22 16.30 17.40 16.30 16.30 0.0M
2021-10-21 17.50 18.45 17.15 17.15 0.0M
2021-10-20 18.05 18.40 18.05 18.05 0.0M
2021-10-19 19.95 19.95 18.70 18.95 0.1M
2021-10-18 19.50 20.40 19.25 19.65 0.1M
2021-10-14 19.65 19.75 18.55 19.65 0.0M
2021-10-13 17.85 18.95 17.85 18.95 0.0M
2021-10-12 17.95 18.05 17.00 18.05 0.0M
2021-10-11 16.50 17.25 16.50 17.20 0.0M
2021-10-08 16.35 16.50 15.05 16.50 0.1M
2021-10-07 16.00 16.50 15.60 15.75 0.0M
2021-10-06 16.05 16.50 15.55 16.10 0.0M
2021-10-05 16.55 16.55 15.50 15.85 0.0M
2021-10-04 15.80 15.80 15.05 15.80 0.0M
2021-10-01 15.75 15.95 14.85 15.05 0.0M
2021-09-30 15.00 15.75 14.85 15.30 0.0M
2021-09-29 15.50 15.50 14.30 15.40 0.0M
2021-09-28 15.75 15.90 14.85 15.05 0.0M
2021-09-27 15.75 16.00 14.75 15.60 0.0M
2021-09-24 15.25 16.30 15.25 15.50 0.0M
2021-09-23 16.50 16.50 15.55 15.75 0.0M
2021-09-22 16.35 16.35 15.30 16.00 0.0M
2021-09-21 15.60 16.70 15.60 15.60 0.0M
2021-09-20 16.00 16.40 15.10 16.20 0.0M
2021-09-17 16.25 16.25 15.50 15.75 0.0M
2021-09-16 16.50 16.55 15.50 16.30 0.0M
2021-09-15 16.00 16.00 14.85 15.80 0.0M
2021-09-14 15.50 16.45 15.50 15.50 0.0M
2021-09-13 17.05 17.50 16.30 16.30 0.0M
2021-09-09 18.05 18.05 16.60 17.15 0.0M
2021-09-08 17.50 17.95 16.55 17.20 0.0M
2021-09-07 17.00 17.35 15.95 17.20 0.0M
2021-09-06 16.75 16.80 15.55 16.75 0.0M
2021-09-03 15.25 16.00 14.65 16.00 0.1M
2021-09-02 15.85 15.85 14.35 15.25 0.0M
2021-09-01 15.30 15.35 13.95 15.10 0.0M
2021-08-31 14.65 14.70 13.30 14.65 0.0M
2021-08-30 14.55 14.55 13.40 14.00 0.0M
2021-08-27 13.85 13.90 13.00 13.90 0.0M
2021-08-26 12.75 13.35 12.70 13.25 0.0M
2021-08-25 11.60 12.75 11.60 12.75 0.0M
2021-08-24 12.75 12.75 12.20 12.20 0.0M
2021-08-23 13.25 14.05 12.80 12.80 0.0M
2021-08-20 13.80 13.80 12.55 13.45 0.0M
2021-08-18 12.90 14.00 12.90 13.15 0.0M
2021-08-17 14.70 14.70 13.55 13.55 0.0M
2021-08-16 14.25 14.50 13.50 14.25 0.0M
2021-08-13 13.05 14.35 13.05 13.90 0.0M
2021-08-12 13.95 13.95 12.85 13.70 0.0M
2021-08-11 14.10 14.10 12.85 13.30 0.0M
2021-08-10 14.10 14.70 13.30 13.50 0.0M
2021-08-09 12.85 14.15 12.85 14.00 0.0M
2021-08-06 13.75 13.75 13.50 13.50 0.0M
2021-08-05 15.50 15.50 14.10 14.20 0.0M
2021-08-04 15.30 15.30 14.75 14.80 0.0M
2021-08-03 14.60 14.60 14.60 14.60 0.0M
2021-08-02 13.95 13.95 13.90 13.95 0.0M
2021-07-30 13.30 13.30 13.30 13.30 0.0M
2021-07-29 12.70 12.70 12.70 12.70 0.0M
2021-07-28 12.10 12.10 12.10 12.10 0.0M
2021-07-27 11.55 11.55 11.55 11.55 0.0M
2021-07-26 11.00 11.00 10.05 11.00 0.0M
2021-07-23 11.00 11.00 10.50 10.50 0.0M
2021-07-22 10.65 11.65 10.65 11.00 0.0M
2021-07-20 11.20 11.25 11.20 11.20 0.0M
2021-07-19 11.00 12.10 11.00 11.75 0.0M
2021-07-16 11.50 12.20 11.20 11.55 0.0M
2021-07-15 11.60 12.35 11.60 11.75 0.0M
2021-07-14 12.25 12.80 12.20 12.20 0.0M
2021-07-13 13.45 13.45 12.80 12.80 0.0M
2021-07-12 13.45 13.45 13.45 13.45 0.0M
2021-07-05 14.15 14.15 14.15 14.15 0.0M
2021-06-28 14.85 14.85 14.85 14.85 0.0M
2021-06-21 15.60 15.60 15.60 15.60 0.0M
2021-06-14 16.40 16.40 16.40 16.40 0.0M
2021-06-07 17.25 17.25 17.25 17.25 0.0M
2021-05-31 20.00 20.00 18.15 18.15 0.0M
2021-05-26 19.65 19.75 19.00 19.10 0.0M
2021-05-25 18.25 19.05 18.25 18.85 0.0M
2021-05-24 18.15 18.15 17.45 18.15 0.1M
2021-05-21 17.25 17.30 16.80 17.30 0.0M
2021-05-20 16.40 16.50 16.05 16.50 0.1M
2021-05-19 15.65 15.75 14.90 15.75 0.0M
2021-05-18 14.80 15.00 14.20 15.00 0.0M
2021-05-17 13.90 14.50 13.90 14.35 0.0M
2021-05-14 14.85 15.00 13.75 13.85 0.0M
2021-05-12 13.75 14.40 13.45 14.40 0.0M
2021-05-11 13.50 14.30 13.50 13.75 0.0M
2021-05-10 13.15 13.80 13.15 13.65 0.0M
2021-05-07 12.95 13.75 12.95 13.30 0.0M
2021-05-06 14.75 14.75 13.60 13.60 0.0M
2021-05-05 14.00 14.35 13.65 14.30 0.0M
2021-05-04 13.80 13.80 13.45 13.70 0.0M
2021-05-03 13.00 13.15 12.50 13.15 0.0M
2021-04-30 11.80 12.70 11.80 12.55 0.0M
2021-04-29 11.95 12.25 11.60 12.10 0.0M
2021-04-28 11.60 11.70 10.90 11.70 0.0M
2021-04-27 10.55 11.20 10.50 11.15 0.0M
2021-04-26 10.75 11.00 10.25 10.70 0.0M
2021-04-23 11.25 11.25 10.50 10.55 0.0M
2021-04-22 11.00 11.40 10.60 10.90 0.0M
2021-04-20 10.55 11.00 10.55 10.95 0.0M
2021-04-19 11.10 11.25 10.95 11.10 0.0M
2021-04-16 11.50 11.95 11.50 11.50 0.0M
2021-04-15 12.25 12.25 11.50 11.50 0.0M
2021-04-13 11.55 12.15 11.05 12.10 0.0M
2021-04-12 12.25 12.25 11.25 11.60 0.0M
2021-04-09 12.15 12.15 11.25 11.80 0.0M
2021-04-08 11.35 11.80 11.10 11.65 0.0M
2021-04-07 11.55 12.35 11.30 11.35 0.0M
2021-04-06 12.05 12.10 11.50 11.85 0.0M
2021-04-05 11.50 11.55 10.45 11.55 0.0M
2021-04-01 10.50 11.10 10.50 11.00 0.0M
2021-03-31 11.30 11.30 10.50 10.60 0.0M
2021-03-30 11.05 11.50 10.60 10.85 0.0M
2021-03-26 11.35 11.50 10.80 11.05 0.0M
2021-03-25 12.00 12.00 11.10 11.35 0.0M
2021-03-24 11.35 11.90 11.35 11.65 0.0M
2021-03-23 11.15 12.00 11.15 11.40 0.0M
2021-03-22 11.25 11.95 11.25 11.70 0.0M
2021-03-19 12.00 12.00 11.60 11.65 0.0M
2021-03-18 12.20 12.35 11.30 12.20 0.0M
2021-03-17 12.25 12.45 11.70 11.80 0.0M
2021-03-16 12.25 12.25 11.75 12.00 0.0M
2021-03-15 12.35 12.85 12.35 12.35 0.0M
2021-03-12 12.85 13.85 12.85 13.00 0.0M
2021-03-10 14.70 14.70 13.40 13.50 0.0M
2021-03-09 14.10 14.90 14.10 14.10 0.0M
2021-03-08 14.55 15.20 13.95 14.80 0.0M
2021-03-05 15.15 15.15 13.90 14.50 0.0M
2021-03-04 14.50 14.55 13.30 14.45 0.0M
2021-03-03 14.25 14.40 13.15 13.90 0.0M
2021-03-02 13.75 13.75 12.70 13.75 0.0M
2021-03-01 12.55 13.15 12.55 13.15 0.0M
2021-02-26 12.00 12.85 12.00 12.55 0.0M
2021-02-25 12.50 12.55 11.70 12.25 0.0M
2021-02-24 11.40 12.40 11.40 12.00 0.0M
2021-02-23 11.85 11.90 11.10 11.90 0.0M
2021-02-22 11.75 11.75 10.85 11.35 0.0M
2021-02-19 12.00 12.00 11.40 11.40 0.0M
2021-02-18 11.75 12.60 11.50 12.00 0.0M
2021-02-17 12.10 12.10 11.55 12.05 0.0M
2021-02-16 11.25 11.55 11.10 11.55 0.0M
2021-02-15 11.00 11.00 10.50 11.00 0.0M
2021-02-12 9.80 10.80 9.80 10.80 0.0M
2021-02-11 11.20 11.20 10.30 10.30 0.0M
2021-02-10 10.80 11.25 10.55 10.80 0.0M
2021-02-09 10.85 10.90 10.35 10.80 0.0M
2021-02-08 10.35 11.25 10.35 10.40 0.0M
2021-02-05 11.75 11.75 10.85 10.85 0.0M
2021-02-04 11.00 11.95 11.00 11.40 0.0M
2021-02-03 11.50 11.50 11.50 11.50 0.0M
2021-02-02 12.10 12.10 12.10 12.10 0.0M
2021-02-01 12.70 12.70 12.70 12.70 0.0M
2021-01-25 12.95 13.55 12.90 13.35 0.0M
2021-01-22 12.35 12.95 12.05 12.95 0.0M
2021-01-21 11.80 12.35 11.70 12.35 0.0M
2021-01-20 12.50 12.50 11.60 11.80 0.0M
2021-01-19 11.10 12.00 11.10 11.95 0.0M
2021-01-18 11.65 12.85 11.65 11.65 0.0M
2021-01-15 12.15 12.25 12.15 12.25 0.0M
2021-01-14 12.75 12.75 12.75 12.75 0.0M
2021-01-13 13.40 13.40 13.40 13.40 0.0M
2021-01-12 14.65 14.65 14.10 14.10 0.0M
2021-01-11 15.60 15.60 14.80 14.80 0.0M
2021-01-08 15.90 15.95 14.75 15.55 0.0M
2021-01-07 15.50 15.50 15.00 15.50 0.0M
2021-01-06 15.25 15.25 14.25 14.80 0.0M
2021-01-05 14.55 14.55 13.90 14.55 0.0M
2021-01-04 14.00 14.00 13.05 13.90 0.0M
2021-01-01 13.25 13.35 12.75 13.35 0.0M