Barak Valley Cements Limited (NSE:BVCL)
India · Delayed Price · Currency is INR 46.05
+0.83 (1.84%)
At close: Dec 26, 2025
Barak Valley Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 5,820 |
| Oct 31, 2025 | 47.49 | 47.69 | 46.50 | 47.15 | 47.15 | 0.19% | 9,444 |
| Oct 30, 2025 | 45.51 | 47.25 | 45.50 | 47.06 | 47.06 | 1.62% | 11,443 |
| Oct 29, 2025 | 46.99 | 46.99 | 45.75 | 46.31 | 46.31 | 0.28% | 32,163 |
| Oct 28, 2025 | 47.00 | 47.39 | 46.08 | 46.18 | 46.18 | -0.69% | 4,738 |
| Oct 27, 2025 | 46.55 | 47.90 | 46.00 | 46.50 | 46.50 | -0.11% | 8,486 |
| Oct 24, 2025 | 46.83 | 47.50 | 45.60 | 46.55 | 46.55 | -0.60% | 7,387 |
| Oct 23, 2025 | 48.60 | 48.60 | 46.41 | 46.83 | 46.83 | -1.31% | 7,276 |
| 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% | 6,869 |
| Oct 17, 2025 | 46.65 | 48.50 | 46.01 | 47.01 | 47.01 | -2.27% | 21,646 |
| Oct 16, 2025 | 48.26 | 49.25 | 47.90 | 48.10 | 48.10 | -0.33% | 16,320 |
| Oct 15, 2025 | 47.70 | 48.45 | 47.11 | 48.26 | 48.26 | 2.07% | 15,547 |