Barak Valley Cements Limited (NSE:BVCL)
India · Delayed Price · Currency is INR 46.77
-1.33 (-2.77%)
Oct 17, 2025, 3:29 PM IST
Barak Valley Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 48.26 | 49.25 | 47.90 | 48.10 | 48.10 | -0.33% | 16,584 |
| Oct 15, 2025 | 47.70 | 48.45 | 47.11 | 48.26 | 48.26 | 2.07% | 16,330 |
| Oct 14, 2025 | 48.00 | 49.00 | 46.65 | 47.28 | 47.28 | -3.35% | 10,989 |
| Oct 13, 2025 | 49.50 | 50.99 | 48.70 | 48.92 | 48.92 | -2.78% | 19,609 |
| Oct 10, 2025 | 46.73 | 50.32 | 46.55 | 50.32 | 50.32 | 4.99% | 35,301 |
| Oct 9, 2025 | 49.05 | 50.46 | 47.17 | 47.93 | 47.93 | -2.28% | 20,629 |
| Oct 8, 2025 | 50.78 | 50.78 | 48.60 | 49.05 | 49.05 | 1.24% | 29,900 |
| Oct 7, 2025 | 46.00 | 48.45 | 45.31 | 48.45 | 48.45 | 4.98% | 32,729 |
| Oct 6, 2025 | 46.20 | 47.50 | 45.75 | 46.15 | 46.15 | -2.68% | 22,774 |
| Oct 3, 2025 | 48.89 | 48.89 | 46.25 | 47.42 | 47.42 | -1.82% | 21,372 |
| Oct 1, 2025 | 47.80 | 49.25 | 47.00 | 48.30 | 48.30 | -0.64% | 31,374 |
| Sep 30, 2025 | 50.99 | 50.99 | 47.75 | 48.61 | 48.61 | -2.60% | 39,136 |
| Sep 29, 2025 | 51.63 | 51.63 | 49.60 | 49.91 | 49.91 | -3.39% | 22,201 |
| Sep 26, 2025 | 54.35 | 54.35 | 51.54 | 51.66 | 51.66 | -4.79% | 36,971 |
| Sep 25, 2025 | 55.99 | 56.51 | 53.60 | 54.26 | 54.26 | 0.15% | 64,791 |
| Sep 24, 2025 | 50.65 | 54.94 | 50.65 | 54.18 | 54.18 | 3.54% | 49,483 |
| Sep 23, 2025 | 50.95 | 53.59 | 49.31 | 52.33 | 52.33 | 2.35% | 49,246 |
| Sep 22, 2025 | 53.47 | 53.47 | 50.01 | 51.13 | 51.13 | -1.69% | 34,312 |
| Sep 19, 2025 | 52.50 | 53.70 | 51.53 | 52.01 | 52.01 | -2.75% | 42,226 |
| Sep 18, 2025 | 53.62 | 54.65 | 52.43 | 53.48 | 53.48 | -0.26% | 45,065 |
| Sep 17, 2025 | 52.10 | 54.40 | 51.50 | 53.62 | 53.62 | -0.59% | 60,169 |
| Sep 16, 2025 | 53.94 | 56.99 | 53.94 | 53.94 | 53.94 | -5.00% | 94,855 |
| Sep 15, 2025 | 58.00 | 59.00 | 56.78 | 56.78 | 56.78 | -5.00% | 51,147 |
| Sep 12, 2025 | 56.43 | 62.00 | 56.43 | 59.77 | 59.77 | 0.62% | 215,424 |
| Sep 11, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -5.01% | 20,943 |
| Sep 10, 2025 | 64.50 | 64.82 | 62.53 | 62.53 | 62.53 | -5.01% | 81,961 |
| Sep 9, 2025 | 67.70 | 69.99 | 63.40 | 65.83 | 65.83 | -2.76% | 1,100,091 |
| Sep 8, 2025 | 62.00 | 67.70 | 61.20 | 67.70 | 67.70 | 19.99% | 1,822,881 |
| Sep 5, 2025 | 46.99 | 56.42 | 46.00 | 56.42 | 56.42 | 19.99% | 762,537 |
| Sep 4, 2025 | 47.98 | 48.88 | 45.40 | 47.02 | 47.02 | -0.78% | 138,304 |
| Sep 3, 2025 | 48.47 | 49.36 | 47.12 | 47.39 | 47.39 | -1.19% | 137,558 |
| Sep 2, 2025 | 45.49 | 50.50 | 44.81 | 47.96 | 47.96 | 10.08% | 524,973 |
| Sep 1, 2025 | 40.27 | 46.00 | 40.27 | 43.57 | 43.57 | 6.40% | 134,542 |
| Aug 29, 2025 | 40.89 | 41.90 | 40.31 | 40.95 | 40.95 | 0.64% | 24,013 |
| Aug 28, 2025 | 42.06 | 43.79 | 40.40 | 40.69 | 40.69 | -4.93% | 60,201 |
| Aug 26, 2025 | 43.93 | 43.93 | 42.48 | 42.80 | 42.80 | 0.33% | 21,091 |
| Aug 25, 2025 | 44.40 | 44.40 | 41.50 | 42.66 | 42.66 | -1.25% | 25,850 |
| Aug 22, 2025 | 43.93 | 44.81 | 42.92 | 43.20 | 43.20 | -0.64% | 52,589 |
| Aug 21, 2025 | 43.95 | 44.61 | 42.61 | 43.48 | 43.48 | -0.25% | 32,705 |
| Aug 20, 2025 | 43.51 | 44.67 | 43.35 | 43.59 | 43.59 | 0.05% | 20,817 |
| Aug 19, 2025 | 42.28 | 44.24 | 42.13 | 43.57 | 43.57 | 2.91% | 48,246 |
| Aug 18, 2025 | 44.26 | 44.79 | 41.50 | 42.34 | 42.34 | -2.78% | 66,722 |
| Aug 14, 2025 | 46.79 | 46.79 | 43.20 | 43.55 | 43.55 | -5.28% | 68,253 |
| Aug 13, 2025 | 41.25 | 46.95 | 41.20 | 45.98 | 45.98 | 12.83% | 477,069 |
| Aug 12, 2025 | 42.77 | 42.77 | 40.40 | 40.75 | 40.75 | -1.28% | 61,066 |
| Aug 11, 2025 | 42.80 | 43.76 | 40.60 | 41.28 | 41.28 | -2.09% | 46,390 |
| Aug 8, 2025 | 43.10 | 43.45 | 42.00 | 42.16 | 42.16 | -0.59% | 24,589 |
| Aug 7, 2025 | 43.28 | 44.15 | 41.30 | 42.41 | 42.41 | -1.53% | 61,264 |
| Aug 6, 2025 | 44.00 | 45.20 | 42.50 | 43.07 | 43.07 | -2.80% | 36,335 |
| Aug 5, 2025 | 45.90 | 46.80 | 43.50 | 44.31 | 44.31 | -1.45% | 95,106 |