Barak Valley Cements Limited (NSE:BVCL)
India · Delayed Price · Currency is INR 56.78
-2.99 (-5.00%)
Sep 15, 2025, 3:29 PM IST
Barak Valley Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 41.01 | 48.98 | 41.01 | 44.96 | 44.96 | 10.14% | 313,602 |
| Aug 1, 2025 | 42.05 | 44.99 | 39.15 | 40.82 | 40.82 | -3.84% | 79,430 |
| Jul 31, 2025 | 44.00 | 44.76 | 41.51 | 42.45 | 42.45 | -3.54% | 38,009 |
| Jul 30, 2025 | 45.54 | 45.54 | 43.25 | 44.01 | 44.01 | 0.50% | 31,808 |
| Jul 29, 2025 | 42.14 | 44.00 | 41.20 | 43.79 | 43.79 | 3.92% | 36,139 |
| Jul 28, 2025 | 44.99 | 45.59 | 41.91 | 42.14 | 42.14 | -3.64% | 46,520 |
| Jul 25, 2025 | 46.90 | 46.90 | 43.22 | 43.73 | 43.73 | -4.96% | 70,964 |
| Jul 24, 2025 | 46.02 | 48.99 | 45.22 | 46.01 | 46.01 | -0.63% | 77,708 |
| Jul 23, 2025 | 48.20 | 49.99 | 44.38 | 46.30 | 46.30 | -3.44% | 380,159 |
| Jul 22, 2025 | 45.43 | 48.49 | 44.11 | 47.95 | 47.95 | 8.00% | 369,003 |
| Jul 21, 2025 | 43.11 | 45.76 | 43.11 | 44.40 | 44.40 | 3.50% | 143,329 |
| Jul 18, 2025 | 44.43 | 44.78 | 42.21 | 42.90 | 42.90 | -3.25% | 152,204 |
| Jul 17, 2025 | 43.60 | 47.74 | 43.01 | 44.34 | 44.34 | 6.03% | 725,136 |
| Jul 16, 2025 | 37.80 | 42.99 | 36.52 | 41.82 | 41.82 | 11.61% | 573,597 |
| Jul 15, 2025 | 37.70 | 37.80 | 36.85 | 37.47 | 37.47 | 0.48% | 25,188 |
| Jul 14, 2025 | 37.90 | 37.93 | 36.71 | 37.29 | 37.29 | 0.76% | 15,617 |
| Jul 11, 2025 | 37.60 | 37.60 | 36.70 | 37.01 | 37.01 | 0.52% | 11,817 |
| Jul 10, 2025 | 37.32 | 37.60 | 36.50 | 36.82 | 36.82 | -0.91% | 11,058 |
| Jul 9, 2025 | 37.12 | 37.28 | 36.31 | 37.16 | 37.16 | 0.51% | 12,507 |
| Jul 8, 2025 | 37.00 | 37.22 | 36.59 | 36.97 | 36.97 | 0.54% | 14,363 |
| Jul 7, 2025 | 37.99 | 38.88 | 36.15 | 36.77 | 36.77 | -1.10% | 45,683 |
| Jul 4, 2025 | 37.49 | 37.99 | 37.11 | 37.18 | 37.18 | -0.93% | 6,757 |