Burnpur Cement Ltd (BRCL)

BRCL
🏛️ 인도 →
33.00
마지막 업데이트: 2025-01-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 31.50 31.50 31.50 31.50 0.1M
2023-12-28 32.00 32.00 32.00 32.00 0.0M
2023-12-27 32.50 32.50 32.50 32.50 0.0M
2023-12-26 33.00 33.00 33.00 33.00 0.0M
2023-12-22 33.50 33.50 33.50 33.50 0.0M
2023-12-21 34.00 34.00 34.00 34.00 0.0M
2023-12-20 34.50 34.50 34.50 34.50 0.0M
2023-12-19 35.00 35.00 35.00 35.00 0.0M
2023-12-18 35.75 35.75 35.75 35.75 0.0M
2023-12-15 36.50 36.50 36.50 36.50 0.0M
2023-12-14 37.25 37.25 37.25 37.25 0.0M
2023-12-13 38.00 38.00 38.00 38.00 0.0M
2023-12-12 38.75 38.75 38.75 38.75 0.0M
2023-12-11 39.50 39.50 39.50 39.50 0.0M
2023-12-08 40.25 40.25 40.25 40.25 0.0M
2023-12-07 41.00 41.00 41.00 41.00 0.0M
2023-12-06 42.50 42.50 41.75 41.75 0.1M
2023-12-05 42.50 42.50 42.50 42.50 0.0M
2023-12-04 40.50 40.50 40.50 40.50 0.1M
2023-12-01 38.75 38.75 38.75 38.75 0.0M
2023-11-30 37.00 37.00 37.00 37.00 0.1M
2023-11-29 33.50 35.25 33.50 35.25 0.1M
2023-11-28 33.25 34.75 33.00 33.75 0.1M
2023-11-24 36.50 36.50 34.75 34.75 0.1M
2023-11-23 35.25 37.00 35.25 36.50 0.2M
2023-11-22 37.00 37.00 37.00 37.00 0.0M
2023-11-21 38.75 38.75 38.75 38.75 0.0M
2023-11-20 42.75 42.75 40.75 40.75 0.2M
2023-11-17 44.00 44.00 40.00 42.75 0.5M
2023-11-16 42.00 42.00 41.25 42.00 0.7M
2023-11-15 39.25 40.00 39.25 40.00 0.1M
2023-11-13 37.25 38.25 37.00 38.25 0.4M
2023-11-12 34.00 36.50 33.50 36.50 0.2M
2023-11-10 32.00 33.75 32.00 33.25 0.3M
2023-11-09 29.25 31.75 28.25 31.75 0.3M
2023-11-08 30.75 31.25 28.75 29.00 0.2M
2023-11-07 30.25 33.25 29.00 30.75 0.4M
2023-11-06 32.25 32.25 29.00 30.75 0.5M
2023-11-03 27.25 29.50 27.00 29.50 0.2M
2023-11-02 25.75 27.00 24.50 27.00 0.3M
2023-11-01 24.50 25.00 24.25 24.75 0.0M
2023-10-31 24.75 25.00 24.00 24.50 0.0M
2023-10-30 24.50 25.25 24.25 24.50 0.0M
2023-10-27 23.75 25.25 23.75 24.75 0.1M
2023-10-26 24.25 24.25 23.00 23.75 0.0M
2023-10-25 25.25 25.50 23.00 24.00 0.1M
2023-10-23 25.75 26.50 24.50 24.75 0.2M
2023-10-20 25.25 26.75 25.00 25.50 0.2M
2023-10-19 25.00 25.75 24.75 25.00 0.1M
2023-10-18 25.50 26.75 25.00 25.00 0.1M
2023-10-17 25.50 25.75 25.00 25.25 0.0M
2023-10-16 25.25 25.75 24.75 25.00 0.0M
2023-10-13 25.75 25.75 25.00 25.00 0.0M
2023-10-12 26.75 27.00 25.50 25.75 0.1M
2023-10-11 24.25 26.25 24.25 26.00 0.1M
2023-10-10 24.25 24.50 24.00 24.00 0.0M
2023-10-09 24.50 24.75 23.50 24.00 0.1M
2023-10-06 24.75 25.25 24.50 24.50 0.1M
2023-10-05 25.00 25.50 24.50 24.50 0.0M
2023-10-04 25.25 25.25 24.25 24.75 0.1M
2023-10-03 24.75 25.75 24.50 25.00 0.2M
2023-09-29 24.25 25.25 24.25 24.75 0.0M
2023-09-28 24.75 25.25 24.25 24.25 0.1M
2023-09-27 24.50 25.25 24.25 24.75 0.1M
2023-09-26 24.25 24.75 24.00 24.25 0.0M
2023-09-25 24.75 24.75 24.00 24.00 0.1M
2023-09-22 24.50 24.50 24.00 24.50 0.0M
2023-09-21 24.75 24.75 24.25 24.50 0.0M
2023-09-20 24.25 25.50 24.25 24.50 0.1M
2023-09-18 26.00 26.00 24.50 24.75 0.1M
2023-09-15 25.75 26.25 25.25 25.50 0.1M
2023-09-14 24.25 25.00 24.25 25.00 0.1M
2023-09-13 24.75 24.75 23.75 24.00 0.0M
2023-09-12 26.00 26.25 24.75 24.75 0.1M
2023-09-11 26.50 27.25 25.75 26.00 0.1M
2023-09-08 25.50 26.50 25.25 26.25 0.2M
2023-09-07 25.00 25.50 24.75 25.25 0.0M
2023-09-06 25.00 25.75 24.50 25.00 0.1M
2023-09-05 24.75 25.00 24.50 24.75 0.1M
2023-09-04 24.75 25.00 24.50 24.75 0.0M
2023-09-01 24.75 24.75 24.25 24.75 0.0M
2023-08-31 25.00 25.25 24.75 24.75 0.0M
2023-08-30 24.75 25.25 24.50 25.00 0.1M
2023-08-29 25.50 25.75 24.75 25.00 0.1M
2023-08-28 24.25 25.25 23.75 25.00 0.1M
2023-08-25 24.25 24.50 24.00 24.25 0.0M
2023-08-24 24.25 24.75 23.75 24.25 0.0M
2023-08-23 25.25 25.25 23.75 24.00 0.1M
2023-08-22 25.00 25.00 24.75 25.00 0.1M
2023-08-21 23.00 24.00 23.00 24.00 0.0M
2023-08-18 23.50 23.75 23.00 23.00 0.0M
2023-08-17 24.00 25.00 23.50 23.50 0.0M
2023-08-16 24.25 24.50 23.50 24.00 0.0M
2023-08-14 24.25 24.75 23.25 24.00 0.1M
2023-08-11 25.25 25.25 24.00 24.25 0.1M
2023-08-10 23.25 24.25 22.75 24.25 0.0M
2023-08-09 23.50 24.50 23.25 23.25 0.1M
2023-08-08 25.50 25.50 24.50 24.50 0.1M
2023-08-07 27.50 27.75 25.75 25.75 0.2M
2023-08-04 26.50 27.75 25.75 27.00 0.5M
2023-08-03 24.00 25.25 23.75 25.25 0.2M
2023-08-02 21.00 23.00 20.75 23.00 0.2M
2023-08-01 21.25 21.25 20.75 21.00 0.0M
2023-07-31 21.25 21.25 21.00 21.25 0.0M
2023-07-28 21.25 21.25 20.75 21.00 0.1M
2023-07-27 21.50 21.50 21.00 21.25 0.0M
2023-07-26 21.00 21.50 21.00 21.25 0.1M
2023-07-25 21.75 21.75 21.00 21.25 0.1M
2023-07-24 21.75 21.75 21.00 21.50 0.1M
2023-07-21 22.00 22.00 21.25 21.75 0.0M
2023-07-20 22.00 22.25 21.75 21.75 0.0M
2023-07-19 21.50 22.50 21.25 22.00 0.1M
2023-07-18 21.75 21.75 21.25 21.50 0.0M
2023-07-17 21.75 22.00 21.50 21.50 0.0M
2023-07-14 21.50 22.25 21.25 21.75 0.1M
2023-07-13 21.75 21.75 21.25 21.50 0.0M
2023-07-12 22.00 22.00 21.50 21.75 0.1M
2023-07-11 22.25 22.25 21.75 21.75 0.1M
2023-07-10 22.25 22.50 22.00 22.25 0.0M
2023-07-07 22.00 22.25 21.75 22.25 0.0M
2023-07-06 22.00 22.25 21.75 22.00 0.1M
2023-07-05 22.00 22.75 22.00 22.00 0.0M
2023-07-04 22.25 22.50 22.00 22.00 0.0M
2023-07-03 21.75 22.25 21.75 22.25 0.0M
2023-06-30 22.25 22.50 21.75 21.75 0.0M
2023-06-28 22.50 23.25 21.75 21.75 0.0M
2023-06-27 22.00 23.25 21.75 22.50 0.1M
2023-06-26 21.75 22.00 21.50 22.00 0.0M
2023-06-23 22.00 22.25 21.75 21.75 0.0M
2023-06-22 22.25 22.25 22.00 22.00 0.0M
2023-06-21 22.50 22.50 22.00 22.00 0.0M
2023-06-20 22.25 22.50 22.00 22.25 0.0M
2023-06-19 22.25 22.50 22.00 22.25 0.0M
2023-06-16 22.50 22.50 22.00 22.50 0.0M
2023-06-15 22.25 22.50 22.00 22.00 0.0M
2023-06-14 22.50 22.75 22.25 22.25 0.0M
2023-06-13 22.50 23.00 22.25 22.50 0.0M
2023-06-12 22.75 22.75 22.25 22.50 0.0M
2023-06-09 22.75 23.00 22.00 22.50 0.1M
2023-06-08 22.50 22.75 22.00 22.25 0.0M
2023-06-07 22.50 22.75 22.00 22.25 0.1M
2023-06-06 22.50 22.75 22.25 22.50 0.0M
2023-06-05 22.75 22.75 22.50 22.50 0.0M
2023-06-02 22.50 22.75 22.25 22.50 0.0M
2023-06-01 23.00 23.00 22.50 22.50 0.0M
2023-05-31 23.00 23.00 22.50 22.75 0.0M
2023-05-30 23.25 23.25 22.50 23.00 0.0M
2023-05-29 23.00 23.25 22.75 22.75 0.0M
2023-05-26 23.00 23.00 22.50 22.75 0.0M
2023-05-25 23.00 23.25 22.50 22.75 0.0M
2023-05-24 23.00 23.00 22.50 22.75 0.0M
2023-05-23 23.00 23.00 22.25 22.75 0.1M
2023-05-22 22.75 23.00 22.75 23.00 0.0M
2023-05-19 23.75 23.75 22.75 23.00 0.0M
2023-05-18 23.50 24.00 23.25 23.75 0.0M
2023-05-17 23.25 23.50 22.75 23.25 0.0M
2023-05-16 23.00 23.25 22.75 22.75 0.0M
2023-05-15 23.25 24.00 22.75 23.00 0.1M
2023-05-12 23.50 23.50 23.00 23.25 0.0M
2023-05-11 23.25 23.75 22.75 23.25 0.0M
2023-05-10 23.50 23.50 22.75 23.00 0.0M
2023-05-09 23.75 24.00 22.50 23.25 0.0M
2023-05-08 24.25 24.25 23.75 23.75 0.0M
2023-05-05 23.75 24.50 23.75 23.75 0.0M
2023-05-04 23.75 24.50 23.25 24.25 0.1M
2023-05-03 23.75 24.00 23.25 23.75 0.0M
2023-05-02 24.50 24.75 22.75 23.75 0.1M
2023-04-28 24.50 24.75 24.25 24.50 0.0M
2023-04-27 25.00 25.00 24.25 24.50 0.0M
2023-04-26 25.00 25.00 24.50 24.75 0.0M
2023-04-25 25.25 25.25 24.50 25.00 0.0M
2023-04-24 26.00 26.00 24.25 24.75 0.0M
2023-04-21 25.25 26.25 24.75 24.75 0.0M
2023-04-20 25.50 25.50 24.25 25.00 0.0M
2023-04-19 25.00 26.25 24.00 25.00 0.0M
2023-04-18 26.00 26.50 24.75 25.25 0.1M
2023-04-17 27.00 27.00 25.50 26.00 0.0M
2023-04-13 25.75 26.50 25.75 26.00 0.0M
2023-04-12 27.50 27.50 26.00 26.25 0.0M
2023-04-11 26.75 27.25 26.25 26.50 0.1M
2023-04-10 28.50 28.50 25.50 26.25 0.2M
2023-04-06 28.75 30.25 27.25 28.00 0.4M
2023-04-05 26.00 27.50 26.00 27.50 0.2M
2023-04-03 23.25 25.00 22.00 25.00 0.1M
2023-03-31 24.25 24.25 22.50 22.75 0.3M
2023-03-29 26.75 27.50 25.00 25.00 0.2M
2023-03-28 32.25 33.75 27.75 27.75 0.5M
2023-03-27 29.50 30.75 28.50 30.75 0.9M
2023-03-24 26.75 28.00 25.50 28.00 0.5M
2023-03-23 20.50 23.50 20.50 23.50 0.1M
2023-03-22 20.50 20.75 19.00 19.75 0.0M
2023-03-21 20.25 21.00 20.25 20.50 0.0M
2023-03-20 21.50 21.50 19.75 20.00 0.0M
2023-03-17 21.00 21.50 19.75 20.00 0.1M
2023-03-16 22.00 22.00 20.75 21.00 0.0M
2023-03-15 21.75 22.00 21.25 21.50 0.0M
2023-03-14 22.25 22.50 21.00 21.50 0.0M
2023-03-13 22.50 22.75 22.00 22.25 0.0M
2023-03-10 23.00 23.00 21.50 22.25 0.0M
2023-03-09 23.00 23.25 22.50 22.75 0.0M
2023-03-08 24.00 24.00 22.50 22.50 0.0M
2023-03-06 22.50 24.00 22.25 23.00 0.0M
2023-03-03 23.00 23.00 21.75 22.00 0.0M
2023-03-02 22.25 22.50 21.50 22.25 0.0M
2023-03-01 21.50 22.50 21.25 21.75 0.0M
2023-02-28 22.75 23.00 21.25 21.25 0.0M
2023-02-27 23.50 23.50 22.00 22.25 0.0M
2023-02-24 23.25 23.25 22.50 23.25 0.0M
2023-02-23 23.50 23.50 22.25 22.75 0.0M
2023-02-22 24.25 24.25 22.25 22.75 0.0M
2023-02-21 24.50 25.00 23.75 23.75 0.0M
2023-02-20 24.25 24.75 23.75 24.00 0.0M
2023-02-17 24.25 24.25 23.75 24.00 0.0M
2023-02-16 24.50 24.50 23.75 24.00 0.0M
2023-02-15 24.00 24.75 24.00 24.50 0.0M
2023-02-14 24.00 24.50 23.75 24.00 0.0M
2023-02-13 24.25 24.75 24.00 24.50 0.0M
2023-02-10 24.50 25.25 23.75 24.00 0.0M
2023-02-09 24.50 26.00 24.25 25.25 0.0M
2023-02-08 24.50 25.25 24.00 24.50 0.0M
2023-02-07 25.25 25.25 24.25 24.50 0.0M
2023-02-06 24.75 25.25 24.50 24.75 0.0M
2023-02-03 25.75 25.75 24.00 24.75 0.0M
2023-02-02 25.00 25.25 24.25 25.00 0.0M
2023-02-01 25.25 26.00 25.00 25.00 0.0M
2023-01-31 25.50 25.75 24.75 25.00 0.0M
2023-01-30 25.50 26.00 24.50 25.25 0.0M
2023-01-27 26.50 26.75 23.75 24.50 0.1M
2023-01-25 27.00 27.25 26.25 26.50 0.0M
2023-01-24 26.75 27.50 26.50 26.75 0.0M
2023-01-23 27.25 27.75 26.25 26.75 0.0M
2023-01-20 27.25 27.75 27.00 27.25 0.0M
2023-01-19 27.50 27.75 27.00 27.25 0.0M
2023-01-18 27.25 29.75 26.75 27.50 0.0M
2023-01-17 27.00 28.00 26.50 26.75 0.0M
2023-01-16 26.75 27.50 26.75 27.00 0.0M
2023-01-13 27.50 27.50 26.75 27.00 0.0M
2023-01-12 27.25 28.25 27.25 27.25 0.0M
2023-01-11 27.75 27.75 26.25 27.25 0.0M
2023-01-10 28.00 28.00 26.75 27.00 0.0M
2023-01-09 28.25 28.25 27.25 27.25 0.0M
2023-01-06 28.50 28.50 27.25 27.50 0.0M
2023-01-05 27.25 29.00 27.25 28.25 0.0M
2023-01-04 29.25 29.25 27.25 27.50 0.0M
2023-01-03 27.75 28.25 27.25 28.00 0.0M
2023-01-02 27.75 28.00 26.50 27.75 0.0M