Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	50.69	52.78	50.69	51.49	-	3.60%	25,159
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
Jan 14, 2026	43.51	44.90	42.32	43.29	43.29	0.98%	73,317
Jan 13, 2026	43.05	45.00	42.13	42.87	42.87	-1.74%	90,197
Jan 12, 2026	43.49	45.40	42.02	43.63	43.63	2.30%	96,844
Jan 9, 2026	43.15	44.87	42.22	42.65	42.65	-1.64%	45,346
Jan 8, 2026	44.62	46.50	42.05	43.36	43.36	-4.28%	59,244
Jan 7, 2026	44.00	45.50	43.66	45.30	45.30	1.66%	23,706
Jan 6, 2026	45.42	45.50	43.93	44.56	44.56	0.16%	25,097
Jan 5, 2026	44.48	45.20	42.99	44.49	44.49	2.91%	29,818
Jan 2, 2026	42.30	43.80	42.30	43.23	43.23	0.46%	14,639
Jan 1, 2026	43.08	43.87	42.10	43.03	43.03	0.89%	59,165
Dec 31, 2025	43.26	45.79	40.65	42.65	42.65	-3.00%	169,528
Dec 30, 2025	44.56	45.90	43.11	43.97	43.97	-0.90%	31,762
Dec 29, 2025	45.75	46.80	43.30	44.37	44.37	-3.65%	17,882
Dec 26, 2025	44.50	46.84	44.50	46.05	46.05	1.84%	13,358
Dec 24, 2025	44.00	48.98	44.00	45.22	45.22	-0.42%	216,187
Dec 23, 2025	45.40	47.47	44.65	45.41	45.41	1.16%	29,922
Dec 22, 2025	42.78	48.20	42.78	44.89	44.89	2.30%	141,649
Dec 19, 2025	41.91	45.10	41.91	43.88	43.88	4.70%	37,628
Dec 18, 2025	41.43	45.37	41.31	41.91	41.91	0.75%	18,790
Dec 17, 2025	43.50	44.48	40.86	41.60	41.60	-4.39%	14,680
Dec 16, 2025	44.69	44.69	43.28	43.51	43.51	1.35%	19,009
Dec 15, 2025	41.46	45.00	38.16	42.93	42.93	3.57%	71,807
Dec 12, 2025	40.90	42.88	40.11	41.45	41.45	1.42%	10,234
Dec 11, 2025	42.00	42.00	38.60	40.87	40.87	0.99%	16,001
Dec 10, 2025	39.84	40.99	39.84	40.47	40.47	1.02%	4,140
Dec 9, 2025	41.50	41.50	39.73	40.06	40.06	-4.21%	13,862
Dec 8, 2025	42.80	42.80	40.73	41.82	41.82	-2.29%	16,007
Dec 5, 2025	42.83	43.70	42.40	42.80	42.80	-0.07%	3,454
Dec 4, 2025	40.99	42.91	39.37	42.83	42.83	4.80%	14,357
Dec 3, 2025	41.82	42.55	40.26	40.87	40.87	-2.25%	7,947
Dec 2, 2025	41.78	42.84	41.53	41.81	41.81	-0.07%	8,657
Dec 1, 2025	43.65	44.00	41.60	41.84	41.84	-4.15%	23,241
Nov 28, 2025	42.20	44.00	42.20	43.65	43.65	2.18%	11,835