• Sensex   39229.46   177.40  sensex_up_arr
  • Nifty   11634.30   47.95   sensex_up_arr
  • Bank Nifty   29002.35   0.04   sensex_up_arr
  • BSE Midcap   14378.70   1.49  sensex_up_arr
  • USDINR   71.25   0.00   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Burnpur Cement LtdIndustry : Cement - North India
BSE Code:532931
ISIN Demat:INE817H01014
Book Value(Rs):-2.06
NSE Symbol:BURNPUR
Div & Yield %:0
Market Cap (Rs Cr.):9.22
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 1.65 1.34 1.34 0.00 0.00 0.00 11.54
Aug 2019 1.89 0.95 1.55 0.00 0.00 0.00 13.35
Jul 2019 2.10 1.05 1.05 0.00 0.00 0.00 9.04
Jun 2019 2.59 1.98 2.03 0.00 0.00 0.00 17.48
May 2019 2.76 2.16 2.50 0.00 0.00 0.00 21.53
Apr 2019 3.40 2.46 2.64 0.00 0.00 0.00 22.74
Mar 2019 3.98 2.91 3.05 0.00 0.00 0.00 26.27
Feb 2019 3.30 2.16 3.09 0.00 0.00 0.00 26.61
Jan 2019 4.23 3.10 3.10 0.00 0.00 0.00 26.70
Share Prices Of 2018
Dec 2018 4.50 3.80 4.05 0.00 0.00 0.00 34.88
Nov 2018 4.90 3.87 4.12 0.00 0.00 0.00 35.48
Oct 2018 4.24 3.61 3.83 0.00 0.00 0.00 32.99
Sep 2018 5.54 3.95 4.05 0.00 0.00 0.00 34.88
Aug 2018 7.18 5.20 5.31 0.00 0.00 0.00 45.73
Jul 2018 5.34 4.00 5.25 0.00 0.00 0.00 45.22
Jun 2018 5.34 4.06 5.13 0.00 0.00 0.00 44.18
May 2018 7.90 4.72 5.25 0.00 0.00 0.00 45.22
Apr 2018 10.14 7.56 7.61 0.00 0.00 0.00 65.54
Mar 2018 11.75 6.87 7.66 0.00 0.00 0.00 65.97
Feb 2018 12.63 9.65 10.37 0.00 0.00 0.00 89.31
Jan 2018 16.75 11.75 12.04 0.00 0.00 0.00 103.69
Share Prices Of 2017
Dec 2017 14.40 9.45 13.71 0.00 0.00 0.00 118.08
Nov 2017 13.05 7.50 10.53 0.00 0.00 0.00 90.69
Oct 2017 8.85 7.60 8.64 0.00 0.00 0.00 74.41
Sep 2017 9.90 8.00 8.07 0.00 0.00 0.00 69.50
Aug 2017 9.50 7.25 8.10 0.00 0.00 0.00 69.76
Jul 2017 10.47 8.71 9.25 0.00 0.00 0.00 79.67
Jun 2017 11.15 8.08 8.77 0.00 0.00 0.00 75.53
May 2017 10.60 7.75 8.12 0.00 0.00 0.00 69.93
Apr 2017 11.99 10.37 10.47 0.00 0.00 0.00 90.17
Mar 2017 13.75 10.34 11.01 0.00 0.00 0.00 94.82
Feb 2017 17.04 12.24 12.53 0.00 0.00 0.00 107.91
Jan 2017 14.19 10.60 13.62 0.00 0.00 0.00 117.30
Share Prices Of 2016
Dec 2016 11.25 10.00 10.52 0.00 0.00 0.00 90.60
Nov 2016 15.95 8.82 10.86 0.00 0.00 0.00 93.53
Oct 2016 17.50 14.47 15.79 0.00 0.00 0.00 135.99
Sep 2016 15.40 14.15 14.69 0.00 0.00 0.00 126.52
Aug 2016 16.50 13.55 14.95 0.00 0.00 0.00 128.76
Jul 2016 15.90 11.82 14.25 0.00 0.00 0.00 122.73
Jun 2016 13.85 9.10 12.97 0.00 0.00 0.00 111.70
May 2016 10.60 9.10 9.31 0.00 0.00 0.00 80.18
Apr 2016 10.75 9.33 9.64 0.00 0.00 0.00 83.02
Mar 2016 12.25 8.60 9.65 0.00 0.00 0.00 83.11
Feb 2016 10.80 8.91 9.20 88.51 63.18 67.72 79.23
Jan 2016 11.30 8.81 10.27 87.11 61.24 75.60 88.45
Share Prices Of 2015
Dec 2015 10.69 8.40 9.31 89.87 57.58 68.53 80.18
Nov 2015 9.03 8.10 8.80 68.52 57.84 64.78 75.79
Oct 2015 9.70 8.42 8.81 75.36 61.04 64.85 75.88
Sep 2015 9.62 7.79 8.70 74.45 48.82 64.04 74.93
Aug 2015 11.65 7.50 8.87 86.87 53.43 65.29 76.39
Jul 2015 9.60 7.46 9.26 73.26 53.69 68.16 79.75
Jun 2015 8.50 7.05 7.58 64.69 44.50 55.80 65.28
May 2015 9.00 6.70 7.90 67.16 39.64 55.74 65.22
Apr 2015 10.07 7.65 7.89 74.69 51.62 55.67 65.14
Mar 2015 10.35 7.40 9.21 75.74 50.38 64.99 76.03
Feb 2015 10.78 9.30 9.81 35.71 27.40 29.99 80.99
Jan 2015 12.50 8.30 10.41 37.68 20.21 29.90 80.73
Adani Ports & Special Economic Zone Ltd     415.20   Up   6.05 (1.48%)   Asian Paints Ltd     1,814.25   Up   1.95 (0.11%)   Axis Bank Ltd     708.15   Down   -2.15 (-0.30%)   Bajaj Auto Ltd     3,092.50   Down   -19.00 (-0.61%)   Bajaj Finance Ltd     4,161.70   Up   54.90 (1.34%)   Bajaj Finserv Ltd     8,338.30   Up   21.65 (0.26%)   Bharat Petroleum Corporation Ltd     516.60   Up   3.30 (0.64%)   Bharti Airtel Ltd     383.30   Down   -2.55 (-0.66%)   Bharti Infratel Ltd     262.10   Up   5.15 (2.00%)   Britannia Industries Ltd     3,242.00   Down   -5.85 (-0.18%)   Cipla Ltd     445.15   Down   -1.15 (-0.26%)   Coal India Ltd     205.00   Up   5.60 (2.81%)   Dr Reddys Laboratories Ltd     2,726.60   Down   -0.80 (-0.03%)   Eicher Motors Ltd     20,209.90   Down   -281.95 (-1.38%)   GAIL (India) Ltd     128.30   Down   -0.45 (-0.35%)   Grasim Industries Ltd     732.25   Up   7.70 (1.06%)   HCL Technologies Ltd     1,102.50   Up   9.45 (0.86%)   HDFC Bank Ltd     1,224.65   Up   4.65 (0.38%)   Hero Honda Motors Ltd     2,633.35   Up   4.15 (0.16%)   Hindalco Industries Ltd     189.15   Up   0.35 (0.19%)   Hindustan Unilever Ltd     2,105.00   Up   1.15 (0.05%)   Housing Development Finance Corporation Ltd     2,081.35   Down   -8.40 (-0.40%)   ICICI Bank Ltd     437.75   Down   -2.85 (-0.65%)   Indian Oil Corporation Ltd     146.20   Down   -0.20 (-0.14%)   IndusInd Bank Ltd     1,327.00   Down   -13.10 (-0.98%)   Infosys Technologies Ltd     770.35   Up   0.85 (0.11%)   ITC Ltd     246.75   Up   0.90 (0.37%)   JSW Steel Ltd     223.40   Up   0.45 (0.20%)   Kotak Mahindra Bank Ltd     1,605.00   Up   0.45 (0.03%)   Larsen & Toubro Ltd     1,452.20   Up   27.85 (1.96%)   Mahindra & Mahindra Ltd     585.00   Down   -8.30 (-1.40%)   Maruti Suzuki India Ltd     7,202.90   Up   79.00 (1.11%)   Nestle India Ltd     14,598.45   Up   81.60 (0.56%)   NIFTY (S&P CNX)     11,635.80   Up   49.45 (0.43%)   NTPC Ltd     119.85   Up   1.15 (0.97%)   Oil & Natural Gas Corpn Ltd     141.30   Down   -0.10 (-0.07%)   Power Grid Corporation of India Ltd     198.75   Up   1.05 (0.53%)   Reliance Industries Ltd     1,420.55   Up   24.05 (1.72%)   State Bank of India     268.25   Up   2.80 (1.05%)   Sun Pharmaceuticals Industries Ltd     402.60   Up   1.10 (0.27%)   Tata Consultancy Services Ltd     2,049.60   Up   18.65 (0.92%)   Tata Motors Ltd     138.80   Down   -0.70 (-0.50%)   Tata Steel Ltd     356.15   Up   0.05 (0.01%)   Tech Mahindra Ltd     732.50   Up   8.15 (1.13%)   Titan Company Ltd     1,286.10   Up   9.05 (0.71%)   UltraTech Cement Ltd     4,329.80   Up   69.35 (1.63%)   UPL Ltd     595.00   Up   3.05 (0.52%)   Vedanta Ltd     150.45   Up   2.15 (1.45%)   Wipro Ltd     249.30   Up   1.45 (0.59%)   Yes Bank Ltd     49.85   Up   2.45 (5.17%)   Zee Entertainment Enterprises Ltd     245.90   Down   -18.55 (-7.01%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?