Barak Valley Cements Limited (BOM:532916)
India · Delayed Price · Currency is INR 42.93
+1.71 (4.15%)
At close: Dec 4, 2025
Barak Valley Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.84 | 44.08 | 42.84 | 43.97 | 43.97 | 2.42% | 13 |
| Dec 4, 2025 | 40.99 | 43.28 | 40.50 | 42.93 | 42.93 | 4.15% | 2,769 |
| Dec 3, 2025 | 41.08 | 41.30 | 40.35 | 41.22 | 41.22 | -2.90% | 211 |
| Dec 2, 2025 | 41.86 | 42.97 | 41.86 | 42.45 | 42.45 | -0.26% | 6,947 |
| Dec 1, 2025 | 43.66 | 43.80 | 42.56 | 42.56 | 42.56 | -4.98% | 2,128 |
| Nov 28, 2025 | 43.55 | 44.79 | 43.55 | 44.79 | 44.79 | 3.56% | 12 |
| Nov 27, 2025 | 41.45 | 43.40 | 41.45 | 43.25 | 43.25 | 3.84% | 3,298 |
| Nov 26, 2025 | 43.80 | 43.80 | 40.76 | 41.65 | 41.65 | -2.69% | 5,641 |
| Nov 25, 2025 | 42.50 | 43.30 | 42.25 | 42.80 | 42.80 | -1.36% | 727 |
| Nov 24, 2025 | 43.78 | 43.86 | 42.52 | 43.39 | 43.39 | 0.91% | 237 |
| Nov 21, 2025 | 43.35 | 43.35 | 43.00 | 43.00 | 43.00 | -0.60% | 230 |
| Nov 20, 2025 | 42.50 | 43.39 | 42.44 | 43.26 | 43.26 | 1.93% | 823 |
| Nov 19, 2025 | 42.92 | 43.00 | 42.06 | 42.44 | 42.44 | -2.88% | 1,830 |
| Nov 18, 2025 | 45.00 | 45.00 | 42.75 | 43.70 | 43.70 | -2.89% | 3,043 |
| Nov 17, 2025 | 45.44 | 45.44 | 44.21 | 45.00 | 45.00 | -1.96% | 2,705 |
| Nov 14, 2025 | 45.71 | 46.00 | 45.06 | 45.90 | 45.90 | -0.65% | 224 |
| Nov 13, 2025 | 46.80 | 47.00 | 45.85 | 46.20 | 46.20 | 0.33% | 1,922 |
| Nov 12, 2025 | 46.97 | 46.97 | 46.05 | 46.05 | 46.05 | 0.13% | 221 |
| Nov 11, 2025 | 47.39 | 47.39 | 45.63 | 45.99 | 45.99 | 0.57% | 3,616 |
| Nov 10, 2025 | 45.93 | 46.50 | 45.55 | 45.73 | 45.73 | -1.44% | 1,648 |
| Nov 7, 2025 | 45.51 | 46.40 | 45.25 | 46.40 | 46.40 | 0.96% | 200 |
| Nov 6, 2025 | 46.06 | 46.50 | 45.55 | 45.96 | 45.96 | -2.21% | 647 |
| Nov 4, 2025 | 46.06 | 47.25 | 46.00 | 47.00 | 47.00 | 0.04% | 737 |
| Nov 3, 2025 | 47.00 | 47.30 | 46.30 | 46.98 | 46.98 | -1.69% | 483 |
| Oct 31, 2025 | 46.05 | 48.39 | 46.05 | 47.79 | 47.79 | 1.90% | 1,284 |
| Oct 30, 2025 | 46.32 | 46.90 | 46.08 | 46.90 | 46.90 | 1.10% | 457 |
| Oct 29, 2025 | 46.16 | 46.50 | 45.16 | 46.39 | 46.39 | 0.17% | 3,046 |
| Oct 28, 2025 | 47.00 | 47.00 | 46.31 | 46.31 | 46.31 | -0.04% | 608 |
| Oct 27, 2025 | 47.25 | 47.25 | 46.25 | 46.33 | 46.33 | -1.95% | 1,336 |
| Oct 24, 2025 | 46.16 | 47.25 | 46.15 | 47.25 | 47.25 | 1.59% | 1,838 |
| Oct 23, 2025 | 46.50 | 48.00 | 46.16 | 46.51 | 46.51 | -1.57% | 770 |
| Oct 21, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.32% | 110 |
| Oct 20, 2025 | 47.80 | 47.80 | 46.50 | 47.40 | 47.40 | 0.85% | 458 |
| Oct 17, 2025 | 48.00 | 48.20 | 47.00 | 47.00 | 47.00 | -2.31% | 1,512 |
| Oct 16, 2025 | 48.34 | 49.35 | 48.11 | 48.11 | 48.11 | -0.48% | 5,808 |
| Oct 15, 2025 | 46.94 | 48.34 | 46.94 | 48.34 | 48.34 | 0.92% | 684 |
| Oct 14, 2025 | 49.00 | 49.25 | 47.72 | 47.90 | 47.90 | -2.72% | 1,289 |
| Oct 13, 2025 | 49.15 | 51.89 | 49.00 | 49.24 | 49.24 | -2.71% | 5,436 |
| Oct 10, 2025 | 47.01 | 50.61 | 46.25 | 50.61 | 50.61 | 5.00% | 15,634 |
| Oct 9, 2025 | 49.10 | 49.25 | 48.00 | 48.20 | 48.20 | -1.83% | 7,533 |
| Oct 8, 2025 | 50.99 | 50.99 | 49.00 | 49.10 | 49.10 | 0.78% | 2,902 |
| Oct 7, 2025 | 46.00 | 48.72 | 45.20 | 48.72 | 48.72 | 5.00% | 6,460 |
| Oct 6, 2025 | 46.53 | 47.79 | 46.05 | 46.40 | 46.40 | -3.31% | 1,725 |
| Oct 3, 2025 | 47.60 | 47.99 | 47.11 | 47.99 | 47.99 | -0.02% | 871 |
| Oct 1, 2025 | 48.06 | 49.49 | 47.41 | 48.00 | 48.00 | -2.04% | 2,896 |
| Sep 30, 2025 | 48.65 | 49.89 | 48.16 | 49.00 | 49.00 | -2.66% | 5,807 |
| Sep 29, 2025 | 51.68 | 51.68 | 49.75 | 50.34 | 50.34 | -2.65% | 6,793 |
| Sep 26, 2025 | 54.35 | 54.35 | 51.71 | 51.71 | 51.71 | -4.68% | 4,663 |
| Sep 25, 2025 | 55.77 | 55.77 | 53.55 | 54.25 | 54.25 | 2.13% | 18,788 |
| Sep 24, 2025 | 55.50 | 55.50 | 50.76 | 53.12 | 53.12 | 0.36% | 14,885 |