Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.78	42.80	41.50	42.13	42.13	0.86%	27,095
Aug 20, 2026	40.42	42.50	40.42	41.77	41.77	3.37%	17,434
Aug 19, 2026	40.80	40.94	40.22	40.41	40.41	0.17%	7,283
Aug 18, 2026	40.50	40.88	40.10	40.34	40.34	-0.47%	15,824
Aug 17, 2026	40.70	41.30	40.25	40.53	40.53	-1.10%	12,904
Aug 14, 2026	41.00	41.39	40.57	40.98	40.98	0.15%	4,219
Aug 13, 2026	41.05	41.49	40.51	40.92	40.92	-0.80%	8,295
Aug 12, 2026	41.79	41.79	40.80	41.25	41.25	-0.39%	7,283
Aug 11, 2026	41.72	41.99	40.50	41.41	41.41	0.17%	12,122
Aug 10, 2026	42.00	42.35	41.26	41.34	41.34	-0.07%	4,265
Aug 7, 2026	42.00	43.00	41.00	41.37	41.37	-2.73%	21,859
Aug 6, 2026	42.85	42.88	41.56	42.53	42.53	1.65%	16,624
Aug 5, 2026	42.50	43.00	41.52	41.84	41.84	0.34%	18,623
Aug 4, 2026	40.80	43.39	40.50	41.70	41.70	2.68%	39,527
Aug 3, 2026	42.42	42.42	39.25	40.61	40.61	-1.43%	22,305
Jul 31, 2026	41.60	42.29	40.50	41.20	41.20	-2.14%	11,277
Jul 30, 2026	41.40	43.20	41.40	42.10	42.10	1.20%	12,000
Jul 29, 2026	40.60	43.88	40.02	41.60	41.60	2.21%	24,224
Jul 28, 2026	41.08	41.35	40.60	40.70	40.70	-0.93%	3,894
Jul 27, 2026	40.80	41.38	40.61	41.08	41.08	0.71%	5,617
Jul 24, 2026	40.51	41.30	40.51	40.79	40.79	0.02%	1,525
Jul 23, 2026	41.58	41.60	40.76	40.78	40.78	-1.35%	13,147
Jul 22, 2026	41.41	41.75	40.62	41.34	41.34	-0.19%	13,278
Jul 21, 2026	42.00	42.20	41.32	41.42	41.42	-1.45%	12,109
Jul 20, 2026	41.00	42.45	40.52	42.03	42.03	1.11%	8,735
Jul 17, 2026	42.09	42.09	41.51	41.57	41.57	-1.24%	2,217
Jul 16, 2026	41.10	42.40	41.10	42.09	42.09	1.32%	6,545
Jul 15, 2026	41.33	42.20	41.05	41.54	41.54	0.02%	7,265
Jul 14, 2026	41.66	41.66	40.25	41.53	41.53	-0.50%	18,285
Jul 13, 2026	42.92	43.00	41.11	41.74	41.74	-2.75%	13,237
Jul 10, 2026	43.04	43.49	42.01	42.92	42.92	-0.28%	16,158
Jul 9, 2026	41.92	43.50	41.92	43.04	43.04	3.91%	17,810
Jul 8, 2026	43.60	43.78	40.55	41.42	41.42	-5.89%	29,800
Jul 7, 2026	44.10	45.30	43.12	44.01	44.01	-0.90%	29,311
Jul 6, 2026	45.00	45.95	43.50	44.41	44.41	-3.41%	58,012
Jul 3, 2026	40.63	49.10	40.63	45.98	45.98	11.30%	340,578
Jul 2, 2026	41.29	41.75	40.31	41.31	41.31	0.05%	20,743
Jul 1, 2026	41.50	42.00	41.08	41.29	41.29	0.56%	22,223
Jun 30, 2026	41.70	41.75	40.85	41.06	41.06	-1.37%	10,359
Jun 29, 2026	42.50	42.50	41.05	41.63	41.63	0.85%	8,410
Jun 25, 2026	41.87	42.40	41.05	41.28	41.28	-1.41%	10,092
Jun 24, 2026	43.89	43.89	41.50	41.87	41.87	-2.17%	5,104
Jun 23, 2026	41.47	43.99	41.12	42.80	42.80	3.63%	52,818
Jun 22, 2026	41.09	41.79	40.80	41.30	41.30	0.51%	10,720
Jun 19, 2026	40.83	41.70	40.50	41.09	41.09	0.64%	7,890
Jun 18, 2026	42.66	42.66	40.05	40.83	40.83	-4.31%	21,690
Jun 17, 2026	41.88	45.00	41.88	42.67	42.67	1.86%	74,349
Jun 16, 2026	41.89	42.00	41.00	41.89	41.89	-0.02%	18,445
Jun 15, 2026	41.51	43.50	41.51	41.90	41.90	0.87%	34,470
Jun 12, 2026	40.20	41.93	40.00	41.54	41.54	3.82%	11,474