Burnpur Cement Limited ( BURNPUR.BO) - Price History
Monthly price history for BURNPUR.BO (Burnpur Cement Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | ₹14.20 | ₹14.20 |
| January 2025 | ₹33 | ₹6.60 |
| December 2024 | ₹33.95 | ₹6.79 |
| November 2024 | ₹31.20 | ₹6.24 |
| October 2024 | ₹32.35 | ₹6.47 |
| September 2024 | ₹34.35 | ₹6.87 |
| August 2024 | ₹37.70 | ₹7.54 |
| July 2024 | ₹43.45 | ₹8.69 |
| June 2024 | ₹50.30 | ₹10.06 |
| May 2024 | ₹29.25 | ₹5.85 |
| April 2024 | ₹32.75 | ₹6.55 |
| March 2024 | ₹28 | ₹5.60 |
| February 2024 | ₹31.75 | ₹6.35 |
| January 2024 | ₹35.50 | ₹7.10 |
| December 2023 | ₹31.50 | ₹6.30 |
| November 2023 | ₹37 | ₹7.40 |
| October 2023 | ₹24.50 | ₹4.90 |
| September 2023 | ₹24.75 | ₹4.95 |
| August 2023 | ₹24.75 | ₹4.95 |
| July 2023 | ₹21.25 | ₹4.25 |
| June 2023 | ₹21.75 | ₹4.35 |
| May 2023 | ₹22.75 | ₹4.55 |
| April 2023 | ₹24.50 | ₹4.90 |
| March 2023 | ₹22.75 | ₹4.55 |
| February 2023 | ₹21.25 | ₹4.25 |
| January 2023 | ₹25 | ₹5 |
| December 2022 | ₹27.50 | ₹5.50 |
| November 2022 | ₹24.50 | ₹4.90 |
| October 2022 | ₹26.75 | ₹5.35 |
| September 2022 | ₹25.25 | ₹5.05 |
| August 2022 | ₹26.75 | ₹5.35 |
| July 2022 | ₹21 | ₹4.20 |
| June 2022 | ₹22.50 | ₹4.50 |
| May 2022 | ₹26.25 | ₹5.25 |
| April 2022 | ₹34.25 | ₹6.85 |
| March 2022 | ₹31.75 | ₹6.35 |
| February 2022 | ₹33.50 | ₹6.70 |
| January 2022 | ₹28.75 | ₹5.75 |
| December 2021 | ₹26.75 | ₹5.35 |
| November 2021 | ₹14 | ₹2.80 |
| October 2021 | ₹14 | ₹2.80 |
| September 2021 | ₹15.25 | ₹3.05 |
| August 2021 | ₹14.25 | ₹2.85 |
| July 2021 | ₹13.25 | ₹2.65 |
| June 2021 | ₹15.25 | ₹3.05 |
| May 2021 | ₹18.25 | ₹3.65 |
| April 2021 | ₹12.50 | ₹2.50 |
| March 2021 | ₹10.50 | ₹2.10 |
| February 2021 | ₹12.75 | ₹2.55 |
| January 2021 | ₹11.25 | ₹2.25 |
| December 2020 | ₹12.25 | ₹2.45 |
| November 2020 | ₹8 | ₹1.60 |
| October 2020 | ₹8.25 | ₹1.65 |
| September 2020 | ₹7 | ₹1.40 |
| August 2020 | ₹7 | ₹1.40 |
| July 2020 | ₹6.75 | ₹1.35 |
| June 2020 | ₹10.50 | ₹2.10 |
| May 2020 | ₹4.75 | ₹0.95 |
| April 2020 | ₹4 | ₹0.80 |
| March 2020 | ₹3.50 | ₹0.70 |
| February 2020 | ₹5 | ₹1 |
| January 2020 | ₹6 | ₹1.20 |
| December 2019 | ₹8 | ₹1.60 |
| November 2019 | ₹6.75 | ₹1.35 |
| October 2019 | ₹6.25 | ₹1.25 |
| September 2019 | ₹7 | ₹1.40 |
| August 2019 | ₹7.75 | ₹1.55 |
| July 2019 | ₹5.25 | ₹1.05 |
| June 2019 | ₹10 | ₹2 |
| May 2019 | ₹12.50 | ₹2.50 |
| April 2019 | ₹12.75 | ₹2.55 |
| March 2019 | ₹15.25 | ₹3.05 |
| February 2019 | ₹15.25 | ₹3.05 |
| January 2019 | ₹15.50 | ₹3.10 |
| December 2018 | ₹20 | ₹4 |
| November 2018 | ₹20.50 | ₹4.10 |
| October 2018 | ₹19 | ₹3.80 |
| September 2018 | ₹19.75 | ₹3.95 |
| August 2018 | ₹26.75 | ₹5.35 |
| July 2018 | ₹26.25 | ₹5.25 |
| June 2018 | ₹25.25 | ₹5.05 |
| May 2018 | ₹26.50 | ₹5.30 |
| April 2018 | ₹38 | ₹7.60 |
| March 2018 | ₹38 | ₹7.60 |
| February 2018 | ₹52 | ₹10.40 |
| January 2018 | ₹60.25 | ₹12.05 |
| December 2017 | ₹69 | ₹13.80 |
| November 2017 | ₹52.25 | ₹10.45 |
| October 2017 | ₹43 | ₹8.60 |
| September 2017 | ₹40.25 | ₹8.05 |
| August 2017 | ₹40.50 | ₹8.10 |
| July 2017 | ₹46.25 | ₹9.25 |
| June 2017 | ₹44 | ₹8.80 |
| May 2017 | ₹40.25 | ₹8.05 |
| April 2017 | ₹52.25 | ₹10.45 |
| March 2017 | ₹55 | ₹11 |
| February 2017 | ₹62.50 | ₹12.50 |
| January 2017 | ₹68.25 | ₹13.65 |
| December 2016 | ₹52.50 | ₹10.50 |
| November 2016 | ₹54.25 | ₹10.85 |
| October 2016 | ₹79 | ₹15.80 |
| September 2016 | ₹73.25 | ₹14.65 |
| August 2016 | ₹74.50 | ₹14.90 |
| July 2016 | ₹71.50 | ₹14.30 |
| June 2016 | ₹64.75 | ₹12.95 |
| May 2016 | ₹47 | ₹9.40 |
| April 2016 | ₹48.50 | ₹9.70 |
| March 2016 | ₹47.75 | ₹9.55 |
| February 2016 | ₹46.25 | ₹9.25 |
| January 2016 | ₹51 | ₹10.20 |
| December 2015 | ₹46.50 | ₹9.30 |
| November 2015 | ₹43.25 | ₹8.65 |
| October 2015 | ₹43.75 | ₹8.75 |
| September 2015 | ₹43 | ₹8.60 |
| August 2015 | ₹44 | ₹8.80 |
| July 2015 | ₹46.75 | ₹9.35 |
| June 2015 | ₹38.50 | ₹7.70 |
| May 2015 | ₹39.25 | ₹7.85 |
| April 2015 | ₹39.50 | ₹7.90 |
| March 2015 | ₹46 | ₹9.20 |
| February 2015 | ₹49.50 | ₹9.90 |
| January 2015 | ₹52.25 | ₹10.45 |
| December 2014 | ₹45.50 | ₹9.10 |
| November 2014 | ₹50 | ₹10 |
| October 2014 | ₹65 | ₹13 |
| September 2014 | ₹63.75 | ₹12.75 |
| August 2014 | ₹57.25 | ₹11.45 |
| July 2014 | ₹65.75 | ₹13.15 |
| June 2014 | ₹66.50 | ₹13.30 |
| May 2014 | ₹50.50 | ₹10.10 |
| April 2014 | ₹49.25 | ₹9.85 |
| March 2014 | ₹50.25 | ₹10.05 |
| February 2014 | ₹43.75 | ₹8.75 |
| January 2014 | ₹45 | ₹9 |
| December 2013 | ₹42.75 | ₹8.55 |
| November 2013 | ₹42 | ₹8.40 |
| October 2013 | ₹40 | ₹8 |
| September 2013 | ₹40.50 | ₹8.10 |
| August 2013 | ₹41.50 | ₹8.30 |
| July 2013 | ₹44 | ₹8.80 |
| June 2013 | ₹40.50 | ₹8.10 |
| May 2013 | ₹43.50 | ₹8.70 |
| April 2013 | ₹35.75 | ₹7.15 |
| March 2013 | ₹28.75 | ₹5.75 |
| February 2013 | ₹36 | ₹7.20 |
| January 2013 | ₹42.25 | ₹8.45 |
| December 2012 | ₹43 | ₹8.60 |
| November 2012 | ₹47.25 | ₹9.45 |
| October 2012 | ₹47 | ₹9.40 |
| September 2012 | ₹37.50 | ₹7.50 |
| August 2012 | ₹30.25 | ₹6.05 |
| July 2012 | ₹28.50 | ₹5.70 |
| June 2012 | ₹30 | ₹6 |
| May 2012 | ₹31.50 | ₹6.30 |
| April 2012 | ₹32.50 | ₹6.50 |
| March 2012 | ₹33.75 | ₹6.75 |
| February 2012 | ₹34 | ₹6.80 |
| January 2012 | ₹37.25 | ₹7.45 |
| December 2011 | ₹30.50 | ₹6.10 |
| November 2011 | ₹34.75 | ₹6.95 |
| October 2011 | ₹39 | ₹7.80 |
| September 2011 | ₹37.50 | ₹7.50 |
| August 2011 | ₹30.25 | ₹6.05 |
| July 2011 | ₹35.75 | ₹7.15 |
| June 2011 | ₹38 | ₹7.60 |
| May 2011 | ₹39.75 | ₹7.95 |
| April 2011 | ₹44 | ₹8.80 |
| March 2011 | ₹41 | ₹8.20 |
| February 2011 | ₹41 | ₹8.20 |
| January 2011 | ₹42.50 | ₹8.50 |
| December 2010 | ₹50 | ₹10 |
| November 2010 | ₹52.25 | ₹10.45 |
| October 2010 | ₹55.25 | ₹11.05 |
| September 2010 | ₹58.50 | ₹11.70 |
| August 2010 | ₹55.25 | ₹11.05 |
| July 2010 | ₹56.25 | ₹11.25 |
| June 2010 | ₹57.25 | ₹11.45 |
| May 2010 | ₹56.75 | ₹11.35 |
| April 2010 | ₹66 | ₹13.20 |
| March 2010 | ₹66 | ₹13.20 |
| February 2010 | ₹67.50 | ₹13.50 |
| January 2010 | ₹64.75 | ₹12.95 |
| December 2009 | ₹65.50 | ₹13.10 |
| November 2009 | ₹63.25 | ₹12.65 |
| October 2009 | ₹55.50 | ₹11.10 |
| September 2009 | ₹70.25 | ₹14.05 |
| August 2009 | ₹69.50 | ₹13.90 |
| July 2009 | ₹65 | ₹13 |
| June 2009 | ₹64.75 | ₹12.95 |
| May 2009 | ₹80 | ₹16 |
| April 2009 | ₹52 | ₹10.40 |
| March 2009 | ₹39.75 | ₹7.95 |
| February 2009 | ₹41 | ₹8.20 |
| January 2009 | ₹41.25 | ₹8.25 |
| December 2008 | ₹49.25 | ₹9.85 |
| November 2008 | ₹40.50 | ₹8.10 |
| October 2008 | ₹45.75 | ₹9.15 |
| September 2008 | ₹68.50 | ₹13.70 |
| August 2008 | ₹83.50 | ₹16.70 |
| July 2008 | ₹84 | ₹16.80 |
| June 2008 | ₹82.50 | ₹16.50 |
| May 2008 | ₹100.75 | ₹20.15 |
| April 2008 | ₹115 | ₹23 |
| March 2008 | ₹109 | ₹21.80 |
| February 2008 | ₹143.25 | ₹28.65 |
| January 2008 | ₹144.50 | ₹28.90 |
BURNPUR.BO
Price: ₹14.20
52 week price:
Earnings Per Share: -155.05 INR
Exchange: BSE
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 367.8 million