Barak Valley Cements Limited (NSE:BVCL)
India · Delayed Price · Currency is INR 46.17
-0.01 (-0.02%)
Nov 13, 2025, 10:50 AM IST
Barak Valley Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 45.93 | 46.87 | 45.90 | 46.18 | 46.18 | 0.54% | 10,020 |
| Nov 11, 2025 | 46.60 | 46.80 | 45.26 | 45.93 | 45.93 | -1.31% | 18,651 |
| 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% | 13,522 |
| Nov 6, 2025 | 46.70 | 46.70 | 45.00 | 45.49 | 45.49 | -2.65% | 13,922 |
| Nov 4, 2025 | 46.86 | 47.80 | 46.26 | 46.73 | 46.73 | -0.28% | 3,920 |
| Nov 3, 2025 | 47.73 | 47.97 | 46.12 | 46.86 | 46.86 | -0.62% | 5,860 |
| Oct 31, 2025 | 47.49 | 47.69 | 46.50 | 47.15 | 47.15 | 0.19% | 9,577 |
| Oct 30, 2025 | 45.51 | 47.25 | 45.50 | 47.06 | 47.06 | 1.62% | 11,539 |
| Oct 29, 2025 | 46.99 | 46.99 | 45.75 | 46.31 | 46.31 | 0.28% | 32,263 |
| Oct 28, 2025 | 47.00 | 47.39 | 46.08 | 46.18 | 46.18 | -0.69% | 4,928 |
| Oct 27, 2025 | 46.55 | 47.90 | 46.00 | 46.50 | 46.50 | -0.11% | 8,981 |
| Oct 24, 2025 | 46.83 | 47.50 | 45.60 | 46.55 | 46.55 | -0.60% | 7,613 |
| Oct 23, 2025 | 48.60 | 48.60 | 46.41 | 46.83 | 46.83 | -1.31% | 7,379 |
| Oct 21, 2025 | 46.38 | 47.60 | 46.38 | 47.45 | 47.45 | 2.31% | 4,435 |
| Oct 20, 2025 | 47.00 | 47.01 | 46.10 | 46.38 | 46.38 | -1.34% | 7,011 |
| Oct 17, 2025 | 46.65 | 48.50 | 46.01 | 47.01 | 47.01 | -2.27% | 22,085 |
| 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 |