Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	35.00	35.75	31.20	32.08	32.08	-9.84%	23,400
Mar 27, 2026	38.82	38.82	34.00	35.58	35.58	-8.32%	33,189
Mar 25, 2026	38.95	40.42	37.70	38.81	38.81	2.84%	7,743
Mar 24, 2026	38.11	39.47	37.50	37.74	37.74	0.56%	8,460
Mar 23, 2026	39.85	39.85	37.00	37.53	37.53	-4.84%	8,918
Mar 20, 2026	36.91	41.00	36.15	39.44	39.44	6.85%	14,860
Mar 19, 2026	37.99	37.99	36.50	36.91	36.91	-2.95%	7,887
Mar 18, 2026	37.82	38.75	37.57	38.03	38.03	2.23%	17,518
Mar 17, 2026	37.11	37.73	36.44	37.20	37.20	0.49%	16,196
Mar 16, 2026	37.96	39.48	36.00	37.02	37.02	-3.72%	15,020
Mar 13, 2026	39.41	39.80	37.75	38.45	38.45	-2.56%	18,806
Mar 12, 2026	40.40	40.72	38.80	39.46	39.46	-0.65%	6,936
Mar 11, 2026	41.25	41.25	39.60	39.72	39.72	0.30%	11,003
Mar 10, 2026	39.21	42.00	37.15	39.60	39.60	-1.20%	35,836
Mar 9, 2026	40.17	43.41	38.93	40.08	40.08	-0.20%	18,315
Mar 6, 2026	39.49	41.19	39.05	40.16	40.16	2.42%	7,349
Mar 5, 2026	38.50	41.50	38.50	39.21	39.21	-0.10%	14,448
Mar 4, 2026	39.82	42.49	38.01	39.25	39.25	-2.99%	30,121
Mar 2, 2026	39.30	41.00	39.00	40.46	40.46	-4.12%	22,511
Feb 27, 2026	42.49	42.70	41.10	42.20	42.20	0.33%	5,050
Feb 26, 2026	42.37	43.03	41.60	42.06	42.06	0.05%	12,311
Feb 25, 2026	42.00	43.09	41.21	42.04	42.04	-0.02%	15,735
Feb 24, 2026	43.01	43.47	41.31	42.05	42.05	-2.23%	16,533
Feb 23, 2026	43.42	44.28	42.36	43.01	43.01	-0.92%	13,939
Feb 20, 2026	45.50	45.50	42.50	43.41	43.41	0.58%	14,021
Feb 19, 2026	46.40	46.47	42.51	43.16	43.16	-5.12%	35,279
Feb 18, 2026	46.90	46.90	45.15	45.49	45.49	-1.19%	17,606
Feb 17, 2026	44.43	47.00	44.33	46.04	46.04	3.60%	41,308
Feb 16, 2026	45.99	46.00	44.36	44.44	44.44	-2.80%	14,140
Feb 13, 2026	46.40	46.40	45.02	45.72	45.72	-0.17%	19,003
Feb 12, 2026	46.75	46.75	45.11	45.80	45.80	0.68%	22,544
Feb 11, 2026	47.40	47.40	45.45	45.49	45.49	-4.15%	47,811
Feb 10, 2026	51.00	51.00	46.70	47.46	47.46	-8.50%	96,085
Feb 9, 2026	50.69	53.00	50.69	51.87	51.87	4.37%	44,963
Feb 6, 2026	52.71	52.71	49.10	49.70	49.70	-2.51%	48,692
Feb 5, 2026	50.40	54.90	48.85	50.98	50.98	6.50%	242,816
Feb 4, 2026	46.00	49.41	45.42	47.87	47.87	1.18%	50,626
Feb 3, 2026	46.49	48.40	44.60	47.31	47.31	7.23%	89,579
Feb 2, 2026	46.60	46.81	43.51	44.12	44.12	-1.36%	16,088
Feb 1, 2026	46.00	47.80	43.84	44.73	44.73	-2.76%	55,943
Jan 30, 2026	45.11	47.90	44.41	46.00	46.00	1.30%	61,251
Jan 29, 2026	45.79	47.58	43.00	45.41	45.41	2.30%	77,151
Jan 28, 2026	40.57	44.84	40.57	44.39	44.39	8.88%	44,729
Jan 27, 2026	41.00	42.22	40.10	40.77	40.77	-1.45%	16,393
Jan 23, 2026	43.99	43.99	41.01	41.37	41.37	-4.94%	18,170
Jan 22, 2026	40.81	44.45	40.15	43.52	43.52	7.70%	34,467
Jan 21, 2026	40.02	42.10	40.02	40.41	40.41	-3.16%	28,927
Jan 20, 2026	41.79	43.21	40.92	41.73	41.73	-0.62%	92,696
Jan 19, 2026	42.52	43.19	41.12	41.99	41.99	-2.24%	15,807
Jan 16, 2026	42.79	43.79	42.50	42.95	42.95	-0.79%	18,330