Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	37.08	37.95	37.08	37.10	37.10	0.98%	6,530
Nov 11, 2026	36.50	37.80	36.50	36.74	36.74	0.80%	10,156
Nov 9, 2026	36.75	37.50	36.20	36.45	36.45	-0.82%	5,584
Nov 8, 2026	36.53	37.79	36.20	36.75	36.75	0.99%	3,063
Nov 6, 2026	36.67	36.67	35.60	36.39	36.39	-0.74%	2,058
Nov 5, 2026	36.00	37.85	36.00	36.66	36.66	2.20%	21,670
Nov 4, 2026	35.38	36.27	34.20	35.87	35.87	1.41%	19,605
Nov 3, 2026	36.69	36.90	35.12	35.37	35.37	-1.61%	9,002
Nov 2, 2026	35.31	36.68	35.31	35.95	35.95	-0.19%	8,553
Oct 30, 2026	37.18	37.18	35.67	36.02	36.02	-1.23%	3,058
Oct 29, 2026	35.69	37.78	35.69	36.47	36.47	1.70%	15,973
Oct 28, 2026	37.40	38.90	34.90	35.86	35.86	-2.74%	29,507
Oct 27, 2026	34.49	36.99	34.05	36.87	36.87	6.93%	8,486
Oct 26, 2026	34.00	34.99	33.81	34.48	34.48	-0.92%	8,684
Oct 23, 2026	35.95	36.39	32.89	34.80	34.80	-0.63%	60,282
Oct 22, 2026	38.56	38.56	34.55	35.02	35.02	-9.18%	26,681
Oct 21, 2026	40.50	40.50	37.60	38.56	38.56	-2.53%	10,962
Oct 19, 2026	40.23	40.23	38.20	39.56	39.56	1.00%	12,910
Oct 16, 2026	39.30	40.00	38.36	39.17	39.17	-2.63%	23,986
Oct 15, 2026	40.19	40.35	40.19	40.23	40.23	1.39%	535
Oct 14, 2026	39.85	40.42	39.26	39.68	39.68	-0.40%	18,012
Oct 13, 2026	40.07	40.30	39.31	39.84	39.84	0.05%	8,017
Oct 12, 2026	40.74	40.74	39.80	39.82	39.82	-0.82%	13,159
Oct 9, 2026	40.60	40.99	39.50	40.15	40.15	-2.43%	14,547
Oct 8, 2026	40.69	41.38	40.50	41.15	41.15	1.13%	12,420
Oct 7, 2026	41.17	42.29	40.57	40.69	40.69	-1.81%	16,533
Oct 6, 2026	41.16	41.94	40.56	41.44	41.44	0.56%	27,256
Oct 5, 2026	42.60	43.49	40.55	41.21	41.21	-0.43%	13,402
Oct 1, 2026	43.02	43.92	41.33	41.39	41.39	-3.79%	18,667
Sep 30, 2026	41.50	44.38	41.47	43.02	43.02	5.26%	72,324
Sep 29, 2026	40.06	41.30	40.06	40.87	40.87	0.84%	5,203
Sep 28, 2026	41.16	41.92	40.32	40.53	40.53	-1.77%	11,671
Sep 25, 2026	41.99	41.99	40.66	41.26	41.26	0.19%	12,620
Sep 24, 2026	41.75	42.14	41.00	41.18	41.18	-2.23%	3,050
Sep 23, 2026	41.97	42.43	41.60	42.12	42.12	1.32%	10,537
Sep 22, 2026	41.35	43.20	40.70	41.57	41.57	1.17%	38,781
Sep 21, 2026	40.56	41.49	40.56	41.09	41.09	0.81%	8,821
Sep 18, 2026	40.69	41.30	40.50	40.76	40.76	-0.32%	7,122
Sep 17, 2026	40.39	42.08	40.39	40.89	40.89	0.44%	11,268
Sep 16, 2026	41.44	41.54	40.00	40.71	40.71	-0.22%	13,663
Sep 15, 2026	42.10	42.90	40.11	40.80	40.80	-2.97%	18,121
Sep 11, 2026	43.43	43.80	41.90	42.05	42.05	-3.20%	26,950
Sep 10, 2026	44.60	44.99	43.10	43.44	43.44	-1.32%	19,531
Sep 9, 2026	42.99	48.00	42.28	44.02	44.02	3.14%	205,940
Sep 8, 2026	42.20	43.79	41.90	42.68	42.68	0.90%	55,539
Sep 7, 2026	43.20	43.20	41.62	42.30	42.30	-2.71%	38,507
Sep 4, 2026	44.70	44.70	43.17	43.48	43.48	0.79%	85,128
Sep 3, 2026	43.49	43.49	42.62	43.14	43.14	0.49%	4,724
Sep 2, 2026	43.10	43.77	42.20	42.93	42.93	-1.31%	6,239
Sep 1, 2026	44.84	45.60	43.10	43.50	43.50	-2.99%	63,845