Burnpur Cement Ltd (BRCL)

BRCL
🏛️ India →
33.00
Última Actualización: 2025-01-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 26.75 26.75 26.75 26.75 0.0M
2021-12-30 25.50 25.50 25.50 25.50 0.0M
2021-12-29 24.50 24.50 24.50 24.50 0.0M
2021-12-28 23.50 23.50 23.50 23.50 0.0M
2021-12-27 22.50 22.50 22.50 22.50 0.0M
2021-12-24 21.50 21.50 21.50 21.50 0.0M
2021-12-23 20.50 20.50 20.50 20.50 0.0M
2021-12-22 19.75 19.75 19.75 19.75 0.0M
2021-12-21 19.00 19.00 19.00 19.00 0.0M
2021-12-20 18.25 18.25 18.25 18.25 0.0M
2021-12-17 17.50 17.50 17.50 17.50 0.0M
2021-12-16 16.75 16.75 16.75 16.75 0.0M
2021-12-15 16.00 16.00 16.00 16.00 0.0M
2021-12-14 15.25 15.25 15.25 15.25 0.0M
2021-12-13 14.50 15.00 14.00 14.75 0.0M
2021-12-10 14.00 14.50 14.00 14.50 0.0M
2021-12-09 14.50 15.00 14.00 14.00 0.0M
2021-12-08 13.75 14.50 13.50 14.50 0.0M
2021-12-07 13.50 14.00 13.50 14.00 0.0M
2021-12-06 14.00 14.50 13.50 13.50 0.0M
2021-12-03 14.50 14.50 13.50 14.00 0.0M
2021-12-02 14.00 14.00 13.00 14.00 0.0M
2021-12-01 14.25 14.25 13.50 13.50 0.0M
2021-11-30 14.00 14.50 13.50 14.00 0.0M
2021-11-29 13.50 14.50 13.50 14.00 0.0M
2021-11-26 14.25 14.75 13.75 14.00 0.0M
2021-11-25 15.75 15.75 14.25 14.25 0.0M
2021-11-24 15.50 16.00 14.75 15.00 0.0M
2021-11-23 15.75 15.75 14.25 15.50 0.0M
2021-11-22 15.25 15.25 14.50 15.00 0.0M
2021-11-18 15.00 15.75 14.50 15.25 0.0M
2021-11-17 15.00 15.00 14.50 15.00 0.0M
2021-11-16 14.00 14.50 14.00 14.50 0.0M
2021-11-15 14.00 14.25 13.50 14.00 0.0M
2021-11-12 14.50 14.75 14.00 14.00 0.0M
2021-11-11 14.00 14.75 14.00 14.50 0.0M
2021-11-10 14.75 15.00 14.25 14.50 0.0M
2021-11-09 14.25 15.00 14.00 14.75 0.0M
2021-11-08 13.75 14.50 13.50 14.50 0.0M
2021-11-04 14.00 14.75 14.00 14.00 0.0M
2021-11-03 14.50 14.50 13.50 14.50 0.0M
2021-11-02 13.75 14.75 13.75 14.00 0.0M
2021-11-01 13.50 14.50 13.50 14.25 0.0M
2021-10-29 13.75 14.75 13.75 14.00 0.0M
2021-10-28 14.50 15.75 14.25 14.25 0.0M
2021-10-27 15.25 15.75 14.50 15.00 0.0M
2021-10-26 15.25 16.25 15.25 15.25 0.0M
2021-10-25 16.00 17.00 16.00 16.00 0.0M
2021-10-22 17.00 17.00 16.75 16.75 0.0M
2021-10-21 17.75 17.75 17.50 17.50 0.0M
2021-10-20 18.25 18.25 18.25 18.25 0.0M
2021-10-19 20.00 20.00 19.00 19.00 0.1M
2021-10-18 19.75 20.00 18.50 19.75 0.1M
2021-10-14 19.25 19.25 18.50 19.25 0.1M
2021-10-13 18.50 18.50 18.25 18.50 0.0M
2021-10-12 17.75 17.75 17.25 17.75 0.0M
2021-10-11 17.00 17.00 16.75 17.00 0.0M
2021-10-08 16.00 16.25 15.00 16.25 0.1M
2021-10-07 16.75 16.75 15.50 15.50 0.1M
2021-10-06 16.75 16.75 15.75 16.25 0.0M
2021-10-05 16.50 16.50 15.25 16.00 0.0M
2021-10-04 15.50 16.00 15.25 15.75 0.0M
2021-10-01 16.00 16.00 15.00 15.25 0.0M
2021-09-30 15.00 15.75 15.00 15.25 0.0M
2021-09-29 15.25 15.25 14.50 15.00 0.0M
2021-09-28 15.50 15.75 14.75 14.75 0.0M
2021-09-27 15.75 16.00 15.00 15.25 0.0M
2021-09-24 16.00 16.00 15.00 15.50 0.0M
2021-09-23 16.25 16.25 15.50 15.75 0.0M
2021-09-22 16.25 16.25 15.50 16.00 0.0M
2021-09-21 16.50 16.50 15.50 15.75 0.0M
2021-09-20 16.00 16.50 15.25 16.25 0.0M
2021-09-17 16.25 16.25 15.25 15.75 0.0M
2021-09-16 16.50 16.75 15.25 16.00 0.0M
2021-09-15 15.50 16.00 14.75 16.00 0.0M
2021-09-14 16.50 16.50 15.50 15.50 0.0M
2021-09-13 17.50 17.50 16.25 16.25 0.0M
2021-09-09 18.00 18.00 16.75 17.00 0.0M
2021-09-08 17.75 17.75 17.00 17.50 0.0M
2021-09-07 16.00 17.00 16.00 17.00 0.0M
2021-09-06 16.25 16.50 15.25 16.25 0.0M
2021-09-03 15.75 15.75 14.50 15.75 0.1M
2021-09-02 15.25 15.25 14.25 15.00 0.0M
2021-09-01 14.75 14.75 14.00 14.75 0.0M
2021-08-31 14.00 14.25 13.50 14.25 0.0M
2021-08-30 14.00 14.00 13.00 13.75 0.0M
2021-08-27 13.25 13.50 13.00 13.50 0.0M
2021-08-26 12.75 13.00 12.75 13.00 0.0M
2021-08-25 12.00 12.50 11.75 12.50 0.0M
2021-08-24 12.00 12.75 12.00 12.00 0.0M
2021-08-23 12.75 13.25 12.25 12.50 0.0M
2021-08-20 12.75 13.50 12.75 12.75 0.0M
2021-08-18 12.75 13.75 12.75 13.25 0.0M
2021-08-17 13.75 14.25 13.25 13.25 0.0M
2021-08-16 14.00 14.50 13.50 13.75 0.0M
2021-08-13 13.50 14.00 13.50 14.00 0.0M
2021-08-12 13.75 13.75 12.75 13.50 0.0M
2021-08-11 13.50 13.50 13.00 13.25 0.0M
2021-08-10 14.50 14.50 13.50 13.50 0.1M
2021-08-09 13.75 14.25 13.50 14.00 0.0M
2021-08-06 14.25 14.25 13.75 13.75 0.0M
2021-08-05 15.25 15.25 14.25 14.25 0.0M
2021-08-04 14.75 14.75 14.75 14.75 0.0M
2021-08-03 14.25 14.25 14.25 14.25 0.0M
2021-08-02 13.75 13.75 13.75 13.75 0.0M
2021-07-30 13.00 13.25 13.00 13.25 0.0M
2021-07-29 12.75 12.75 12.75 12.75 0.0M
2021-07-28 12.25 12.25 12.25 12.25 0.0M
2021-07-27 11.75 11.75 11.75 11.75 0.0M
2021-07-26 11.00 11.25 10.25 11.25 0.0M
2021-07-23 10.00 11.00 10.00 10.75 0.0M
2021-07-22 11.00 11.00 10.50 10.50 0.0M
2021-07-20 11.00 11.50 11.00 11.00 0.0M
2021-07-19 11.50 11.50 11.50 11.50 0.0M
2021-07-16 12.00 12.00 12.00 12.00 0.0M
2021-07-15 12.50 12.50 12.50 12.50 0.0M
2021-07-14 13.00 13.00 13.00 13.00 0.0M
2021-07-13 13.50 13.50 13.50 13.50 0.0M
2021-07-12 14.00 14.00 14.00 14.00 0.0M
2021-07-05 14.50 14.50 14.50 14.50 0.0M
2021-06-28 15.25 15.25 15.25 15.25 0.0M
2021-06-21 16.00 16.00 16.00 16.00 0.0M
2021-06-14 16.75 16.75 16.75 16.75 0.0M
2021-06-07 17.50 17.50 17.50 17.50 0.0M
2021-05-31 18.25 18.25 18.25 18.25 0.0M
2021-05-26 19.00 19.00 19.00 19.00 0.0M
2021-05-25 18.25 18.25 18.25 18.25 0.0M
2021-05-24 17.50 17.50 17.50 17.50 0.0M
2021-05-21 16.75 16.75 16.75 16.75 0.0M
2021-05-20 16.00 16.00 16.00 16.00 0.0M
2021-05-19 15.25 15.25 14.75 15.25 0.0M
2021-05-18 14.75 14.75 14.25 14.75 0.0M
2021-05-17 14.00 14.50 14.00 14.25 0.1M
2021-05-14 14.25 14.75 13.75 14.00 0.1M
2021-05-12 14.00 14.25 13.50 14.25 0.0M
2021-05-11 13.50 14.00 13.25 13.75 0.0M
2021-05-10 13.00 13.75 13.00 13.50 0.0M
2021-05-07 13.50 13.75 12.75 13.25 0.0M
2021-05-06 14.25 14.25 13.25 13.25 0.0M
2021-05-05 14.00 14.00 13.50 13.75 0.0M
2021-05-04 13.25 13.50 13.25 13.50 0.0M
2021-05-03 13.00 13.00 12.50 13.00 0.0M
2021-04-30 12.50 12.50 12.00 12.50 0.0M
2021-04-29 12.00 12.00 11.50 12.00 0.0M
2021-04-28 11.50 11.50 10.75 11.50 0.0M
2021-04-27 10.25 11.00 10.25 11.00 0.0M
2021-04-26 10.25 11.00 10.25 10.50 0.0M
2021-04-23 10.75 11.25 10.50 10.75 0.0M
2021-04-22 11.50 11.50 10.75 11.00 0.0M
2021-04-20 11.00 11.25 10.50 11.25 0.0M
2021-04-19 11.75 11.75 11.00 11.00 0.0M
2021-04-16 11.00 12.00 11.00 11.50 0.0M
2021-04-15 11.75 12.00 11.25 11.50 0.0M
2021-04-13 11.25 11.75 11.25 11.50 0.0M
2021-04-12 11.25 12.25 11.25 11.25 0.0M
2021-04-09 11.25 12.00 11.25 11.75 0.0M
2021-04-08 11.00 11.75 11.00 11.75 0.0M
2021-04-07 12.25 12.25 11.25 11.50 0.0M
2021-04-06 11.25 11.75 11.25 11.75 0.0M
2021-04-05 11.00 11.25 10.75 11.25 0.0M
2021-04-01 11.00 11.00 10.00 10.75 0.0M
2021-03-31 10.50 11.25 10.50 10.50 0.0M
2021-03-30 11.00 11.25 10.50 11.00 0.0M
2021-03-26 11.75 11.75 11.00 11.00 0.0M
2021-03-25 11.25 11.75 11.25 11.50 0.0M
2021-03-24 12.00 12.00 11.00 11.25 0.0M
2021-03-23 11.00 11.75 11.00 11.50 0.0M
2021-03-22 11.00 11.75 11.00 11.25 0.0M
2021-03-19 11.75 12.00 11.25 11.50 0.0M
2021-03-18 11.75 12.25 11.50 11.75 0.0M
2021-03-17 12.50 12.50 11.50 11.75 0.0M
2021-03-16 12.50 12.50 12.00 12.00 0.0M
2021-03-15 13.00 13.25 12.50 12.50 0.0M
2021-03-12 13.50 13.50 13.00 13.00 0.0M
2021-03-10 13.75 13.75 13.50 13.50 0.0M
2021-03-09 14.50 14.75 14.00 14.00 0.0M
2021-03-08 14.75 15.25 14.25 14.50 0.0M
2021-03-05 14.25 14.75 13.75 14.75 0.1M
2021-03-04 13.75 14.25 13.75 14.25 0.0M
2021-03-03 13.25 13.75 12.75 13.75 0.0M
2021-03-02 13.75 13.75 13.25 13.25 0.0M
2021-03-01 13.25 13.25 12.75 13.25 0.0M
2021-02-26 12.25 12.75 11.75 12.75 0.0M
2021-02-25 12.25 12.50 11.75 12.25 0.0M
2021-02-24 12.25 12.25 11.75 12.25 0.0M
2021-02-23 11.75 11.75 11.50 11.75 0.0M
2021-02-22 11.75 11.75 11.00 11.25 0.0M
2021-02-19 11.75 11.75 11.25 11.25 0.0M
2021-02-18 12.00 12.25 11.50 11.75 0.0M
2021-02-17 11.75 12.00 11.50 11.75 0.0M
2021-02-16 11.00 11.50 11.00 11.50 0.0M
2021-02-15 11.00 11.00 10.50 11.00 0.0M
2021-02-12 10.50 10.50 10.00 10.50 0.0M
2021-02-11 10.50 11.00 10.00 10.00 0.0M
2021-02-10 10.75 11.00 10.50 10.50 0.0M
2021-02-09 10.75 10.75 10.25 10.50 0.0M
2021-02-08 10.75 11.25 10.25 10.25 0.0M
2021-02-05 11.75 11.75 10.75 10.75 0.0M
2021-02-04 10.75 11.25 10.25 11.25 0.0M
2021-02-03 11.75 11.75 10.75 10.75 0.0M
2021-02-02 11.75 12.25 11.25 11.25 0.0M
2021-02-01 11.25 11.75 10.75 11.75 0.0M
2021-01-29 11.00 11.25 11.00 11.25 0.0M
2021-01-28 11.50 11.75 11.50 11.50 0.0M
2021-01-27 11.75 12.00 11.50 12.00 0.0M
2021-01-25 12.50 12.50 12.00 12.00 0.0M
2021-01-22 12.75 13.25 12.25 12.50 0.0M
2021-01-21 12.25 12.75 11.75 12.75 0.0M
2021-01-20 12.50 12.50 11.75 12.25 0.0M
2021-01-19 11.50 12.50 11.50 12.00 0.0M
2021-01-18 12.00 12.00 12.00 12.00 0.0M
2021-01-15 12.50 12.50 12.50 12.50 0.0M
2021-01-14 13.00 13.00 13.00 13.00 0.0M
2021-01-13 13.50 13.50 13.50 13.50 0.0M
2021-01-12 14.00 14.00 14.00 14.00 0.0M
2021-01-11 16.00 16.00 14.50 14.50 0.0M
2021-01-08 15.25 15.25 15.25 15.25 0.0M
2021-01-07 14.75 14.75 14.75 14.75 0.0M
2021-01-06 14.25 14.25 14.25 14.25 0.0M
2021-01-05 13.75 13.75 13.75 13.75 0.0M
2021-01-04 13.25 13.25 13.25 13.25 0.0M
2021-01-01 12.75 12.75 12.50 12.75 0.0M