Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	40.85	42.90	40.85	42.72	42.72	3.06%	33,292
Nov 26, 2025	41.26	43.39	41.20	41.45	41.45	-3.13%	20,104
Nov 25, 2025	43.90	43.90	42.01	42.79	42.79	0.73%	3,013
Nov 24, 2025	43.80	44.08	42.05	42.48	42.48	-0.05%	20,714
Nov 21, 2025	44.22	44.22	41.51	42.50	42.50	-1.71%	14,209
Nov 20, 2025	41.17	43.50	41.17	43.24	43.24	1.89%	19,318
Nov 19, 2025	42.84	43.80	42.11	42.44	42.44	-1.42%	8,661
Nov 18, 2025	45.01	45.01	42.90	43.05	43.05	-3.69%	31,356
Nov 17, 2025	45.03	45.03	44.21	44.70	44.70	-1.61%	15,597
Nov 14, 2025	45.68	46.28	44.81	45.43	45.43	-0.53%	14,334
Nov 13, 2025	47.39	47.39	45.40	45.67	45.67	-1.10%	8,216
Nov 12, 2025	45.93	46.87	45.90	46.18	46.18	0.54%	8,704
Nov 11, 2025	46.60	46.80	45.26	45.93	45.93	-1.31%	18,631
Nov 10, 2025	46.31	46.59	45.00	46.54	46.54	0.50%	11,829
Nov 7, 2025	46.40	47.00	45.00	46.31	46.31	1.80%	13,495
Nov 6, 2025	46.70	46.70	45.00	45.49	45.49	-2.65%	13,913