Burnpur Cement share price history
NSE: BURNPURBSE: 532931Cement & Cement ProductsSmall Cap
Burnpur Cement Limited · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Jan 2008
Last close ₹11.35down ₹0.05 (0.44%)BSE ₹11.42
Share price at the NSE close on 30 Oct 2026. Previous close ₹11.40.
30 Oct: open ₹11.20, high ₹11.70, low ₹11.06
- Delivery only: shares bought must be paid for in full, with no selling on the same day.
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹20 Cr3,324th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- Lossover the last 12 months
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- Net worth zero or below
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business.
- Net worth zero or below
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- Net worth zero or below
- Volume, NSEVolume. Shares traded on the last trading day. Volume in the glossary
- 9,625
Burnpur Cement share price by year, month and day
Closes to 30 Oct 2026; the last month as traded on NSE
Burnpur Cement's share price is on record from 11 Aug 2026, when it closed at ₹21.35, to 30 Oct 2026. Its highest close was ₹21.56 on 4 Sep 2026 and its lowest ₹11.32 on 28 Oct 2026. Its trading goes back to 3 Jan 2008, but prices before 11 Aug 2026 are not shown: on 11 Aug 2026 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 11.35 | – | 21.56 | 11.32 | 20.20 | 22.63 | 11.02 | 39,10,461 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2026 is from its first session, 11 Aug 2026.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 11.35 | −13.8% | 13.09 | 14.48 | 11.02 | 4,33,743 |
| Sep 2026 | 13.16 | −25.9% | 18.64 | 22.63 | 13.15 | 16,39,001 |
| Aug 2026 | 17.76 | – | 20.20 | 21.39 | 11.13 | 18,37,717 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 30 Oct 2026 | 11.20 | 11.70 | 11.06 | 11.35 | 11.30 | 9,625 |
| 29 Oct 2026 | 11.43 | 11.86 | 11.02 | 11.40 | 11.44 | 6,998 |
| 28 Oct 2026 | 11.85 | 11.85 | 11.25 | 11.32 | 11.43 | 10,180 |
| 27 Oct 2026 | 11.26 | 11.93 | 11.25 | 11.52 | 11.61 | 24,043 |
| 26 Oct 2026 | 12.20 | 12.54 | 11.36 | 11.84 | 11.54 | 28,133 |
| 23 Oct 2026 | 12.29 | 12.69 | 11.68 | 11.95 | 11.86 | 16,042 |
| 22 Oct 2026 | 12.05 | 12.48 | 11.66 | 12.29 | 12.02 | 11,373 |
| 21 Oct 2026 | 12.29 | 12.83 | 11.99 | 12.05 | 12.10 | 32,456 |
| 19 Oct 2026 | 12.61 | 12.80 | 12.05 | 12.29 | 12.50 | 30,711 |
| 16 Oct 2026 | 12.79 | 12.79 | 12.51 | 12.64 | 12.64 | 11,813 |
| 15 Oct 2026 | 13.38 | 13.73 | 12.78 | 12.85 | 12.95 | 32,335 |
| 14 Oct 2026 | 13.50 | 13.75 | 12.73 | 13.38 | 13.20 | 22,829 |
| 13 Oct 2026 | 13.01 | 13.49 | 12.62 | 13.10 | 12.95 | 28,742 |
| 12 Oct 2026 | 13.50 | 13.73 | 13.00 | 13.01 | 13.16 | 17,717 |
| 9 Oct 2026 | 13.45 | 13.66 | 13.14 | 13.50 | 13.43 | 16,740 |
| 8 Oct 2026 | 14.00 | 14.48 | 13.60 | 13.66 | 13.96 | 39,590 |
| 7 Oct 2026 | 13.85 | 14.44 | 13.32 | 14.11 | 13.90 | 49,579 |
| 6 Oct 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 7,158 |
| 5 Oct 2026 | 12.69 | 13.18 | 12.56 | 13.18 | 13.10 | 13,021 |
| 1 Oct 2026 | 13.09 | 13.09 | 12.51 | 12.56 | 12.76 | 24,658 |
| 30 Sep 2026 | 13.69 | 14.00 | 13.15 | 13.16 | 13.32 | 47,764 |
| 29 Sep 2026 | 14.01 | 14.27 | 13.84 | 13.84 | 13.91 | 50,743 |
Prices in ₹ per share as traded, not adjusted.
Splits, bonus issues and other changes
What the prices above are adjusted for, so they read as one share held throughout.
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 11 Aug 2026 | Price move | – | Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown. |
| 16 Nov 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for. |
Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.