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
2024-12-31 34.00 35.60 33.75 33.95 0.0M
2024-12-30 35.50 36.75 34.25 34.40 0.0M
2024-12-27 34.35 35.55 34.10 34.50 0.0M
2024-12-26 34.20 34.85 32.05 34.05 0.0M
2024-12-24 34.65 35.75 34.30 34.90 0.0M
2024-12-23 35.05 35.80 34.25 35.50 0.0M
2024-12-20 37.20 37.20 33.55 34.40 0.0M
2024-12-19 35.30 35.90 34.70 35.25 0.0M
2024-12-18 34.65 36.40 34.65 35.35 0.0M
2024-12-17 36.20 36.25 34.20 34.85 0.0M
2024-12-16 35.95 36.25 35.50 35.65 0.0M
2024-12-13 36.45 36.45 34.75 35.35 0.0M
2024-12-12 38.55 38.55 35.40 35.60 0.0M
2024-12-11 38.25 38.40 36.80 37.85 0.0M
2024-12-10 36.50 39.00 34.95 36.90 0.1M
2024-12-09 33.15 35.75 32.60 35.75 0.0M
2024-12-06 32.50 33.20 31.50 32.50 0.0M
2024-12-05 32.45 33.10 32.15 32.40 0.0M
2024-12-04 34.75 34.90 32.15 32.55 0.0M
2024-12-03 33.65 33.80 32.00 33.80 0.0M
2024-12-02 31.50 32.55 30.40 32.20 0.0M
2024-11-29 31.25 31.25 30.55 31.00 0.0M
2024-11-28 31.75 32.00 30.55 31.45 0.0M
2024-11-27 30.35 31.65 30.35 31.15 0.0M
2024-11-26 32.20 32.20 30.15 30.45 0.0M
2024-11-25 30.25 31.65 30.25 31.00 0.0M
2024-11-22 31.45 31.45 29.90 30.20 0.0M
2024-11-21 32.20 32.20 31.10 31.45 0.0M
2024-11-19 32.80 32.80 31.15 31.80 0.0M
2024-11-18 29.30 31.90 29.30 31.40 0.0M
2024-11-14 31.45 31.45 30.05 30.75 0.0M
2024-11-13 32.20 32.20 30.10 31.00 0.0M
2024-11-12 32.00 32.70 31.10 31.65 0.0M
2024-11-11 34.25 34.25 32.00 32.00 0.0M
2024-11-08 33.45 33.75 32.55 33.60 0.0M
2024-11-07 34.90 34.90 33.15 33.20 0.0M
2024-11-06 35.15 35.30 34.00 34.85 0.0M
2024-11-05 34.95 34.95 34.00 34.50 0.0M
2024-11-04 34.15 34.45 33.25 34.20 0.0M
2024-11-01 33.70 33.70 32.90 33.65 0.0M
2024-10-31 30.85 32.40 30.85 32.25 0.0M
2024-10-30 30.20 31.70 30.20 31.15 0.0M
2024-10-29 29.80 31.20 29.80 30.95 0.0M
2024-10-28 30.75 30.75 29.55 30.40 0.0M
2024-10-25 31.65 31.65 30.15 30.60 0.0M
2024-10-24 29.50 31.50 29.50 31.20 0.0M
2024-10-23 31.35 33.00 30.55 30.80 0.0M
2024-10-22 34.35 34.35 32.15 32.15 0.0M
2024-10-21 35.85 36.70 33.55 33.80 0.0M
2024-10-18 35.10 35.15 34.75 35.15 0.0M
2024-10-17 32.30 33.50 31.30 33.50 0.0M
2024-10-16 32.75 32.75 31.15 31.95 0.0M
2024-10-15 32.85 33.00 31.75 31.95 0.0M
2024-10-14 33.95 33.95 32.00 32.75 0.0M
2024-10-11 33.95 33.95 33.00 33.30 0.0M
2024-10-10 33.25 34.90 33.25 33.75 0.0M
2024-10-09 32.60 34.25 32.60 33.90 0.0M
2024-10-08 34.25 34.25 31.50 33.05 0.0M
2024-10-07 34.60 34.60 32.90 33.00 0.0M
2024-10-04 33.75 34.80 33.70 34.60 0.0M
2024-10-03 34.70 36.00 34.05 34.40 0.0M
2024-10-01 35.00 35.00 34.30 34.75 0.0M
2024-09-30 34.05 34.60 34.05 34.30 0.0M
2024-09-27 34.30 35.85 34.00 34.65 0.0M
2024-09-26 34.05 34.65 34.00 34.15 0.0M
2024-09-25 34.90 35.75 34.05 34.80 0.0M
2024-09-24 35.50 35.50 34.40 34.50 0.0M
2024-09-23 35.45 35.45 34.50 35.25 0.0M
2024-09-20 34.85 35.00 33.50 35.00 0.0M
2024-09-19 35.90 35.90 34.00 34.15 0.0M
2024-09-18 35.15 35.50 35.00 35.25 0.0M
2024-09-17 35.95 35.95 35.00 35.15 0.0M
2024-09-16 35.55 35.95 35.20 35.45 0.0M
2024-09-13 35.40 35.85 35.40 35.55 0.0M
2024-09-12 35.00 36.40 35.00 35.45 0.0M
2024-09-11 37.40 37.40 35.25 35.55 0.0M
2024-09-10 34.55 36.90 33.75 35.65 0.0M
2024-09-09 36.60 37.20 35.35 35.50 0.0M
2024-09-06 37.60 37.60 36.65 36.85 0.0M
2024-09-05 37.40 38.20 36.05 37.90 0.0M
2024-09-04 37.80 38.00 36.65 37.30 0.0M
2024-09-03 37.70 38.00 36.25 37.55 0.0M
2024-09-02 37.75 38.70 36.00 37.05 0.0M
2024-08-30 38.00 38.00 35.25 37.50 0.0M
2024-08-29 38.50 38.50 36.15 36.85 0.0M
2024-08-28 39.25 40.20 37.80 38.05 0.0M
2024-08-27 37.65 38.65 36.05 38.30 0.0M
2024-08-26 35.60 37.45 35.60 36.90 0.0M
2024-08-23 37.00 37.25 35.75 36.45 0.0M
2024-08-22 39.40 40.00 37.45 37.45 0.0M
2024-08-21 35.80 39.50 35.80 39.40 0.1M
2024-08-20 37.70 38.45 37.65 37.65 0.0M
2024-08-19 43.70 43.70 39.60 39.60 0.1M
2024-08-16 41.65 41.65 41.65 41.65 0.0M
2024-08-14 40.85 40.85 40.85 40.85 0.0M
2024-08-13 40.05 40.05 40.05 40.05 0.0M
2024-08-12 38.30 39.30 38.30 39.30 0.0M
2024-08-09 38.50 38.55 38.50 38.55 0.0M
2024-08-08 39.25 39.25 39.25 39.25 0.0M
2024-08-07 40.05 40.05 40.05 40.05 0.0M
2024-08-06 40.85 40.85 40.85 40.85 0.0M
2024-08-05 41.65 41.65 41.65 41.65 0.0M
2024-08-02 42.50 42.50 42.50 42.50 0.0M
2024-08-01 43.35 43.35 43.35 43.35 0.0M
2024-07-31 44.20 44.20 44.20 44.20 0.0M
2024-07-30 45.10 45.10 45.10 45.10 0.0M
2024-07-29 47.15 47.15 46.00 46.00 0.1M
2024-07-26 45.10 46.90 45.10 46.90 0.2M
2024-07-25 46.00 46.00 46.00 46.00 0.0M
2024-07-24 46.90 46.90 46.90 46.90 0.0M
2024-07-23 47.85 47.85 47.85 47.85 0.0M
2024-07-22 48.80 48.80 48.80 48.80 0.0M
2024-07-19 49.75 49.75 49.75 49.75 0.0M
2024-07-18 50.75 50.75 50.75 50.75 0.0M
2024-07-16 51.75 51.75 51.75 51.75 0.0M
2024-07-15 52.80 52.80 52.80 52.80 0.0M
2024-07-12 53.85 53.85 53.85 53.85 0.0M
2024-07-11 54.90 54.90 54.90 54.90 0.0M
2024-07-10 56.00 56.00 56.00 56.00 0.0M
2024-07-09 65.00 65.00 58.90 58.90 0.2M
2024-07-08 61.95 61.95 61.95 61.95 0.1M
2024-07-05 58.45 59.00 58.45 59.00 0.1M
2024-07-04 54.50 56.20 53.75 56.20 0.1M
2024-07-03 50.00 53.55 48.45 53.55 0.2M
2024-07-02 47.05 51.00 47.05 51.00 0.3M
2024-07-01 51.30 52.15 45.50 46.40 0.3M
2024-06-28 49.45 50.30 48.20 50.30 0.2M
2024-06-27 40.90 45.75 40.10 45.75 0.3M
2024-06-26 31.20 38.15 31.20 38.15 0.2M
2024-06-25 31.75 32.70 31.75 31.80 0.0M
2024-06-24 33.00 33.00 31.50 31.75 0.0M
2024-06-21 33.05 33.55 32.00 32.25 0.0M
2024-06-20 33.55 33.55 32.05 32.40 0.0M
2024-06-19 33.50 33.70 31.25 32.90 0.0M
2024-06-18 32.45 33.75 32.45 32.80 0.0M
2024-06-14 31.35 33.20 31.35 32.10 0.0M
2024-06-13 31.00 32.70 30.80 32.05 0.0M
2024-06-12 30.35 31.00 30.35 30.65 0.1M
2024-06-11 31.20 31.20 30.05 30.35 0.0M
2024-06-10 32.00 32.00 30.00 30.65 0.0M
2024-06-07 31.90 31.90 30.30 30.55 0.0M
2024-06-06 29.45 31.00 29.45 30.20 0.0M
2024-06-05 28.00 29.35 27.45 28.85 0.0M
2024-06-04 30.35 30.35 27.35 28.45 0.0M
2024-06-03 30.50 31.75 29.90 30.35 0.0M
2024-05-31 29.55 29.70 29.05 29.40 0.0M
2024-05-30 28.60 30.05 28.55 29.55 0.0M
2024-05-29 27.00 29.00 26.75 28.60 0.1M
2024-05-28 30.00 30.85 29.55 29.70 0.0M
2024-05-27 30.00 30.80 29.30 30.05 0.0M
2024-05-24 30.00 30.75 30.00 30.05 0.0M
2024-05-23 30.00 31.00 29.50 30.35 0.0M
2024-05-22 30.25 31.35 30.25 30.40 0.0M
2024-05-21 32.00 32.00 30.05 30.90 0.0M
2024-05-18 31.50 32.00 30.85 31.10 0.0M
2024-05-17 31.20 31.50 30.00 31.10 0.1M
2024-05-16 30.55 31.60 30.55 31.10 0.0M
2024-05-15 31.65 31.75 30.55 31.20 0.0M
2024-05-14 30.80 32.10 30.50 31.05 0.0M
2024-05-13 30.05 31.25 29.85 30.85 0.1M
2024-05-10 31.90 31.90 30.25 30.85 0.0M
2024-05-09 32.45 33.10 31.25 31.30 0.0M
2024-05-08 31.50 32.85 30.95 31.90 0.0M
2024-05-07 32.25 32.50 30.80 31.25 0.0M
2024-05-06 33.65 33.65 31.80 32.05 0.0M
2024-05-03 33.70 33.75 31.80 33.00 0.0M
2024-05-02 33.75 33.75 32.00 32.80 0.0M
2024-04-30 33.95 33.95 32.80 32.85 0.0M
2024-04-29 33.75 34.40 33.10 33.55 0.0M
2024-04-26 34.40 34.50 33.60 33.80 0.0M
2024-04-25 34.50 34.50 33.55 33.70 0.0M
2024-04-24 35.00 35.45 33.90 34.30 0.0M
2024-04-23 35.25 35.50 34.00 34.45 0.0M
2024-04-22 34.85 35.35 33.90 34.15 0.0M
2024-04-19 33.45 34.55 32.50 34.15 0.0M
2024-04-18 33.75 34.50 32.75 33.45 0.0M
2024-04-16 34.25 35.00 33.40 33.70 0.0M
2024-04-15 34.80 35.30 32.65 34.25 0.1M
2024-04-12 36.90 36.90 34.40 36.00 0.2M
2024-04-10 31.40 33.55 30.70 33.55 0.1M
2024-04-09 32.00 32.00 29.50 30.50 0.0M
2024-04-08 34.50 34.70 31.10 31.40 0.0M
2024-04-05 34.00 34.80 33.00 33.75 0.0M
2024-04-04 33.25 33.70 31.75 33.15 0.0M
2024-04-03 31.85 32.55 30.90 32.55 0.0M
2024-04-02 30.85 31.05 30.40 31.00 0.1M
2024-04-01 28.75 29.60 28.40 29.60 0.0M
2024-03-28 29.00 29.85 28.15 28.20 0.0M
2024-03-27 32.15 32.15 29.60 29.60 0.0M
2024-03-26 32.75 33.20 31.15 31.15 0.0M
2024-03-22 31.25 32.75 30.05 32.75 0.1M
2024-03-21 30.50 31.45 29.50 31.20 0.0M
2024-03-20 31.00 31.50 30.40 30.40 0.0M
2024-03-19 33.55 34.15 30.95 31.95 0.1M
2024-03-18 31.40 32.55 31.00 32.55 0.1M
2024-03-15 30.50 31.05 30.25 31.00 0.0M
2024-03-14 27.65 29.60 27.00 29.60 0.0M
2024-03-13 30.25 30.90 28.20 28.20 0.0M
2024-03-12 29.50 30.25 29.20 29.65 0.0M
2024-03-11 31.15 31.15 29.45 29.90 0.0M
2024-03-07 30.05 31.55 30.05 30.50 0.0M
2024-03-06 33.45 33.60 31.20 31.20 0.1M
2024-03-05 33.70 33.70 32.45 32.80 0.0M
2024-03-04 36.65 36.65 33.30 33.70 0.1M
2024-03-02 34.95 34.95 34.95 34.95 0.0M
2024-03-01 31.50 33.30 31.50 33.30 0.0M
2024-02-29 34.00 34.00 31.60 31.75 0.0M
2024-02-28 34.10 34.50 33.20 33.25 0.0M
2024-02-27 34.75 35.00 33.90 34.10 0.0M
2024-02-26 35.00 36.00 34.50 34.65 0.0M
2024-02-23 35.70 35.70 34.25 34.35 0.0M
2024-02-22 35.00 35.00 34.50 34.75 0.0M
2024-02-21 34.55 35.75 34.55 34.90 0.0M
2024-02-20 35.40 35.50 34.50 34.90 0.0M
2024-02-19 35.00 35.50 34.50 35.00 0.0M
2024-02-16 35.10 35.70 34.45 35.00 0.0M
2024-02-15 35.85 35.85 35.05 35.15 0.0M
2024-02-14 35.35 36.25 33.75 35.85 0.0M
2024-02-13 37.30 37.60 35.10 35.35 0.0M
2024-02-12 37.75 38.20 35.75 36.55 0.0M
2024-02-09 35.55 36.55 34.25 36.55 0.1M
2024-02-08 35.65 35.65 34.50 34.85 0.0M
2024-02-07 38.25 38.25 35.75 35.95 0.0M
2024-02-06 38.80 38.80 37.00 37.50 0.0M
2024-02-05 38.50 39.45 37.25 38.20 0.0M
2024-02-02 37.80 38.50 36.05 37.75 0.0M
2024-02-01 35.75 37.20 34.30 37.05 0.0M
2024-01-31 34.25 35.50 33.00 35.45 0.0M
2024-01-30 35.00 35.00 33.50 34.10 0.0M
2024-01-29 35.50 36.20 34.25 34.75 0.0M
2024-01-25 35.20 35.20 34.00 34.95 0.0M
2024-01-24 36.00 36.00 34.25 35.15 0.0M
2024-01-23 38.30 39.45 36.00 36.00 0.0M
2024-01-20 37.50 37.95 34.50 37.85 0.0M
2024-01-19 35.20 38.50 35.15 36.20 0.1M
2024-01-18 38.75 38.75 37.00 37.00 0.0M
2024-01-17 37.75 38.90 37.05 38.90 0.2M
2024-01-16 37.05 37.05 37.05 37.05 0.0M
2024-01-15 35.25 35.30 35.25 35.30 0.0M
2024-01-12 33.30 33.65 33.30 33.65 0.0M
2024-01-11 33.00 33.00 32.50 33.00 0.0M
2024-01-10 33.00 33.00 33.00 33.00 0.0M
2024-01-09 31.65 32.85 31.65 32.85 0.0M
2024-01-08 32.50 32.50 32.25 32.25 0.0M
2024-01-05 33.00 33.00 32.35 32.35 0.0M
2024-01-04 33.00 33.00 33.00 33.00 0.0M
2024-01-03 32.40 32.40 32.40 32.40 0.0M
2024-01-02 31.80 31.80 31.80 31.80 0.0M
2024-01-01 30.60 31.20 30.60 31.20 0.0M