Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	45.95	45.95	45.31	45.47	45.47	-1.04%	363
Feb 12, 2026	46.05	46.18	45.11	45.95	45.95	0.99%	3,337
Feb 11, 2026	47.44	47.44	45.39	45.50	45.50	-2.17%	3,194
Feb 10, 2026	48.21	49.80	46.20	46.51	46.51	-10.56%	8,985
Feb 9, 2026	52.00	52.00	50.00	52.00	52.00	3.46%	122
Feb 6, 2026	50.61	51.22	49.20	50.26	50.26	-0.38%	792
Feb 5, 2026	48.31	54.80	48.30	50.45	50.45	6.73%	20,129
Feb 4, 2026	47.40	49.06	47.27	47.27	47.27	0.57%	1,922
Feb 3, 2026	46.00	47.30	45.49	47.00	47.00	9.30%	3,976
Feb 2, 2026	44.50	44.50	42.51	43.00	43.00	-4.23%	2,859
Feb 1, 2026	42.75	45.59	42.75	44.90	44.90	-3.32%	4,498
Jan 30, 2026	44.63	47.00	43.56	46.44	46.44	3.71%	1,675
Jan 29, 2026	43.01	46.00	40.34	44.78	44.78	-0.09%	28,309
Jan 28, 2026	41.87	44.90	41.80	44.82	44.82	9.75%	3,973
Jan 27, 2026	41.58	41.58	40.10	40.84	40.84	-1.78%	2,037
Jan 23, 2026	46.75	46.75	41.12	41.58	41.58	-2.87%	5,142
Jan 22, 2026	40.30	42.82	40.30	42.81	42.81	6.07%	2,094
Jan 21, 2026	40.64	41.86	40.35	40.36	40.36	-2.68%	5,991
Jan 20, 2026	40.94	43.00	40.94	41.47	41.47	-3.04%	52,094
Jan 19, 2026	42.75	43.68	42.00	42.77	42.77	0.28%	2,498
Jan 16, 2026	43.18	43.33	42.60	42.65	42.65	0.88%	162
Jan 14, 2026	43.59	44.50	42.16	42.28	42.28	-1.03%	22,830
Jan 13, 2026	43.59	44.99	42.18	42.72	42.72	-1.63%	44,310
Jan 12, 2026	42.63	45.00	42.15	43.43	43.43	2.19%	46,813
Jan 9, 2026	42.88	44.30	42.50	42.50	42.50	-4.04%	1,806
Jan 8, 2026	44.26	45.93	43.20	44.29	44.29	-2.44%	21,723
Jan 7, 2026	44.53	45.48	44.50	45.40	45.40	2.69%	47
Jan 6, 2026	44.87	45.50	44.13	44.21	44.21	-0.61%	2,320
Jan 5, 2026	43.43	45.00	43.43	44.48	44.48	3.13%	4,349
Jan 2, 2026	43.08	43.90	42.40	43.13	43.13	0.12%	3,033
Jan 1, 2026	42.98	43.52	42.60	43.08	43.08	0.65%	20,385
Dec 31, 2025	43.00	45.50	42.20	42.80	42.80	-1.68%	70,271
Dec 30, 2025	44.55	45.50	43.15	43.53	43.53	-1.09%	11,283
Dec 29, 2025	44.05	45.76	43.88	44.01	44.01	-3.91%	5,362
Dec 26, 2025	46.00	46.56	45.12	45.80	45.80	0.64%	1,176
Dec 24, 2025	46.21	48.92	44.46	45.51	45.51	0.33%	83,407
Dec 23, 2025	46.00	46.60	44.75	45.36	45.36	-0.09%	6,856
Dec 22, 2025	44.80	48.45	43.68	45.40	45.40	2.18%	87,340
Dec 19, 2025	42.00	45.08	42.00	44.43	44.43	4.79%	4,164
Dec 18, 2025	42.75	45.49	42.30	42.40	42.40	2.39%	2,025
Dec 17, 2025	44.00	44.00	41.00	41.41	41.41	-4.54%	404
Dec 16, 2025	44.15	44.15	43.38	43.38	43.38	0.98%	83
Dec 15, 2025	40.92	44.94	39.00	42.96	42.96	4.37%	8,895
Dec 12, 2025	40.80	42.00	40.80	41.16	41.16	1.01%	2,054
Dec 11, 2025	39.85	40.75	39.65	40.75	40.75	0.62%	733
Dec 10, 2025	40.50	40.50	40.50	40.50	40.50	1.76%	800
Dec 9, 2025	40.80	41.80	39.71	39.80	39.80	-4.78%	902
Dec 8, 2025	42.81	42.81	41.80	41.80	41.80	-4.94%	1,513
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