7,425.50

+23.50

+0.32%

51,712.00

+327.00

+0.64%

27,069.75

-15.50

-0.06%

Russell 2000 Futures

2,780.10

+19.60

+0.71%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,116.50

+41.60

+1.02%

74,123.36

-1,732.60

-2.28%

Crude Oil Dec 26

89.66

-1.17

-1.29%

US Private Equity

10,772.76

+11.83

+0.11%

NSE - Free Realtime Quote INR

Burnpur Cement Limited (BURNPUR.NS)

11.87 +0.22 (+1.89%)

As of 12:04:27 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	11.49	11.87	11.13	11.86	11.86	4,431
Nov 6, 2026	11.92	11.92	11.30	11.60	11.60	10,606
Nov 5, 2026	11.60	11.99	11.42	11.73	11.73	13,785
Nov 4, 2026	11.31	12.11	11.11	11.82	11.82	29,906
Nov 3, 2026	11.01	11.90	11.01	11.54	11.54	15,877
Nov 2, 2026	11.29	11.49	11.05	11.37	11.37	7,964
Oct 30, 2026	11.20	11.70	11.06	11.35	11.35	9,625
Oct 29, 2026	11.43	11.86	11.02	11.40	11.40	6,998
Oct 28, 2026	11.85	11.85	11.25	11.32	11.32	10,180
Oct 27, 2026	11.26	11.93	11.25	11.52	11.52	24,043
Oct 26, 2026	12.20	12.54	11.36	11.84	11.84	28,133
Oct 23, 2026	12.29	12.69	11.68	11.95	11.95	16,042
Oct 22, 2026	12.05	12.48	11.66	12.29	12.29	11,373
Oct 21, 2026	12.29	12.83	11.99	12.05	12.05	32,456
Oct 19, 2026	12.61	12.80	12.05	12.29	12.29	30,711
Oct 16, 2026	12.79	12.79	12.51	12.64	12.64	11,813
Oct 15, 2026	13.38	13.73	12.78	12.85	12.85	32,335
Oct 14, 2026	13.50	13.75	12.73	13.38	13.38	22,829
Oct 13, 2026	13.01	13.49	12.62	13.10	13.10	28,742
Oct 12, 2026	13.50	13.73	13.00	13.01	13.01	17,717
Oct 9, 2026	13.45	13.66	13.14	13.50	13.50	16,740
Oct 8, 2026	14.00	14.48	13.60	13.66	13.66	39,590
Oct 7, 2026	13.85	14.44	13.32	14.11	14.11	49,579
Oct 6, 2026	13.83	13.83	13.83	13.83	13.83	7,158
Oct 5, 2026	12.69	13.18	12.56	13.18	13.18	13,021
Oct 1, 2026	13.09	13.09	12.51	12.56	12.56	24,658
Sep 30, 2026	13.69	14.00	13.15	13.16	13.16	47,764
Sep 29, 2026	14.01	14.27	13.84	13.84	13.84	50,743
Sep 28, 2026	14.63	15.00	14.56	14.56	14.56	33,834
Sep 25, 2026	15.60	15.79	15.05	15.32	15.32	23,802
Sep 24, 2026	15.05	16.39	15.05	15.62	15.62	36,574
Sep 23, 2026	15.90	16.50	15.33	15.77	15.77	61,750
Sep 22, 2026	16.79	16.79	16.12	16.12	16.12	27,608
Sep 21, 2026	17.88	17.88	16.96	16.96	16.96	26,077
Sep 18, 2026	18.37	18.37	16.80	17.85	17.85	120,881
Sep 17, 2026	17.50	17.50	17.50	17.50	17.50	31,069
Sep 16, 2026	15.20	16.67	15.09	16.67	16.67	75,037
Sep 15, 2026	15.88	15.88	15.88	15.88	15.88	11,764
Sep 11, 2026	16.71	16.71	16.71	16.71	16.71	9,150
Sep 10, 2026	17.58	17.58	17.58	17.58	17.58	6,914
Sep 9, 2026	18.50	18.50	18.50	18.50	18.50	7,974
Sep 8, 2026	19.47	19.47	19.47	19.47	19.47	58,100
Sep 7, 2026	22.63	22.63	20.49	20.49	20.49	378,050
Sep 4, 2026	21.56	21.56	21.56	21.56	21.56	55,339
Sep 3, 2026	20.00	20.54	19.96	20.54	20.54	68,591
Sep 2, 2026	19.57	19.57	18.05	19.57	19.57	467,871
Sep 1, 2026	18.64	18.64	18.64	18.64	18.64	40,109
Aug 31, 2026	16.80	17.76	16.25	17.76	17.76	128,736
Aug 28, 2026	16.15	16.15	15.10	16.15	16.15	494,712
Aug 27, 2026	14.01	14.69	14.00	14.69	14.69	199,727
Aug 26, 2026	11.84	13.36	11.13	13.36	13.36	301,209
Aug 25, 2026	12.50	13.60	12.15	12.15	12.15	381,146
Aug 24, 2026	13.49	13.49	13.49	13.49	13.49	5,952
Aug 21, 2026	14.20	14.20	14.20	14.20	14.20	19,460
Aug 20, 2026	14.94	14.94	14.94	14.94	14.94	6,271
Aug 19, 2026	15.72	15.72	15.72	15.72	15.72	4,369
Aug 18, 2026	16.54	16.54	16.54	16.54	16.54	3,596
Aug 17, 2026	17.41	17.41	17.41	17.41	17.41	7,947
Aug 14, 2026	18.32	18.32	18.32	18.32	18.32	4,498
Aug 13, 2026	19.28	19.28	19.28	19.28	19.28	6,727
Aug 12, 2026	21.00	21.35	20.29	20.29	20.29	38,966
Aug 11, 2026	20.20	21.39	20.00	21.35	21.35	234,401
Aug 10, 2026	33.00	33.00	33.00	33.00	33.00	-
Aug 7, 2026	33.00	33.00	33.00	33.00	33.00	-
Aug 6, 2026	33.00	33.00	33.00	33.00	33.00	-
Aug 5, 2026	33.00	33.00	33.00	33.00	33.00	-
Aug 4, 2026	33.00	33.00	33.00	33.00	33.00	-
Aug 3, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 31, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 30, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 29, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 28, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 27, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 24, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 23, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 22, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 21, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 20, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 17, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 16, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 15, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 14, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 13, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 10, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 9, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 8, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 7, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 6, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 3, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 2, 2026	33.00	33.00	33.00	33.00	33.00	-
Jul 1, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 30, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 29, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 25, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 24, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 23, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 22, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 19, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 18, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 17, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 16, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 15, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 12, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 11, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 10, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 9, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 8, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 5, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 4, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 3, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 2, 2026	33.00	33.00	33.00	33.00	33.00	-
Jun 1, 2026	33.00	33.00	33.00	33.00	33.00	-
May 29, 2026	33.00	33.00	33.00	33.00	33.00	-
May 27, 2026	33.00	33.00	33.00	33.00	33.00	-
May 26, 2026	33.00	33.00	33.00	33.00	33.00	-
May 25, 2026	33.00	33.00	33.00	33.00	33.00	-
May 22, 2026	33.00	33.00	33.00	33.00	33.00	-
May 21, 2026	33.00	33.00	33.00	33.00	33.00	-
May 20, 2026	33.00	33.00	33.00	33.00	33.00	-
May 19, 2026	33.00	33.00	33.00	33.00	33.00	-
May 18, 2026	33.00	33.00	33.00	33.00	33.00	-
May 15, 2026	33.00	33.00	33.00	33.00	33.00	-
May 14, 2026	33.00	33.00	33.00	33.00	33.00	-
May 13, 2026	33.00	33.00	33.00	33.00	33.00	-
May 12, 2026	33.00	33.00	33.00	33.00	33.00	-
May 11, 2026	33.00	33.00	33.00	33.00	33.00	-
May 8, 2026	33.00	33.00	33.00	33.00	33.00	-
May 7, 2026	33.00	33.00	33.00	33.00	33.00	-
May 6, 2026	33.00	33.00	33.00	33.00	33.00	-
May 5, 2026	33.00	33.00	33.00	33.00	33.00	-
May 4, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 30, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 29, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 28, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 27, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 24, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 23, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 22, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 21, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 20, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 17, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 16, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 15, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 13, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 10, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 9, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 8, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 7, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 6, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 2, 2026	33.00	33.00	33.00	33.00	33.00	-
Apr 1, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 30, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 27, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 25, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 24, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 23, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 20, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 19, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 18, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 17, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 16, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 13, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 12, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 11, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 10, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 9, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 6, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 5, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 4, 2026	33.00	33.00	33.00	33.00	33.00	-
Mar 2, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 27, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 26, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 25, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 24, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 23, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 20, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 19, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 18, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 17, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 16, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 13, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 12, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 11, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 10, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 9, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 6, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 5, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 4, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 3, 2026	33.00	33.00	33.00	33.00	33.00	-
Feb 2, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 30, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 29, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 28, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 27, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 23, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 22, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 21, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 20, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 19, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 16, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 15, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 14, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 13, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 12, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 9, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 8, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 7, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 6, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 5, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 2, 2026	33.00	33.00	33.00	33.00	33.00	-
Jan 1, 2026	33.00	33.00	33.00	33.00	33.00	-
Dec 31, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 30, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 29, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 26, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 24, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 23, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 22, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 19, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 18, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 17, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 16, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 15, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 12, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 11, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 10, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 9, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 8, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 5, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 4, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 3, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 2, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 1, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 28, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 27, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 26, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 25, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 24, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 21, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 20, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 19, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 18, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 17, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 14, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 13, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 12, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 11, 2025	33.00	33.00	33.00	33.00	33.00	-
Nov 10, 2025	33.00	33.00	33.00	33.00	33.00	-

Mobilize your Website

View Site in Mobile | Classic

Share by: