Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.49	47.49	45.31	46.00	46.00	-1.88%	16,315
May 7, 2026	47.00	47.10	45.00	46.88	46.88	1.78%	33,053
May 6, 2026	45.32	46.25	45.31	46.06	46.06	2.45%	17,716
May 5, 2026	46.25	46.25	44.50	44.96	44.96	-0.09%	27,763
May 4, 2026	45.95	46.90	44.60	45.00	45.00	-1.06%	26,852
Apr 30, 2026	44.98	46.64	44.60	45.48	45.48	0.98%	16,803
Apr 29, 2026	44.00	47.50	44.00	45.04	45.04	-0.46%	38,475
Apr 28, 2026	45.88	46.40	44.30	45.25	45.25	-1.37%	28,993
Apr 27, 2026	40.00	48.40	40.00	45.88	45.88	12.81%	122,950
Apr 24, 2026	41.67	41.67	39.10	40.67	40.67	-0.59%	11,574
Apr 23, 2026	41.90	41.90	40.00	40.91	40.91	-0.29%	17,688
Apr 22, 2026	39.90	41.90	39.00	41.03	41.03	2.83%	21,042
Apr 21, 2026	43.65	43.65	37.00	39.90	39.90	-6.10%	78,350
Apr 20, 2026	43.50	44.20	42.05	42.49	42.49	-3.78%	11,305
Apr 17, 2026	43.94	45.15	42.60	44.16	44.16	2.60%	19,433
Apr 16, 2026	43.89	44.52	42.89	43.04	43.04	0.02%	14,741
Apr 15, 2026	44.70	44.70	42.99	43.03	43.03	2.67%	21,920
Apr 13, 2026	43.89	43.89	41.00	41.91	41.91	-1.41%	17,169
Apr 10, 2026	42.02	43.56	42.01	42.51	42.51	0.02%	5,209
Apr 9, 2026	40.25	44.00	40.25	42.50	42.50	2.38%	17,180
Apr 8, 2026	41.50	41.98	40.52	41.51	41.51	5.60%	14,070
Apr 7, 2026	37.35	40.14	37.35	39.31	39.31	2.66%	19,582
Apr 6, 2026	37.00	41.00	36.15	38.29	38.29	5.69%	18,922
Apr 2, 2026	37.80	37.80	35.15	36.23	36.23	-0.66%	7,515
Apr 1, 2026	32.52	37.80	32.52	36.47	36.47	13.68%	22,560
Mar 30, 2026	35.00	35.75	31.20	32.08	32.08	-9.84%	23,400
Mar 27, 2026	38.82	38.82	34.00	35.58	35.58	-8.32%	33,189
Mar 25, 2026	38.95	40.42	37.70	38.81	38.81	2.84%	7,743
Mar 24, 2026	38.11	39.47	37.50	37.74	37.74	0.56%	8,460
Mar 23, 2026	39.85	39.85	37.00	37.53	37.53	-4.84%	8,918
Mar 20, 2026	36.91	41.00	36.15	39.44	39.44	6.85%	14,860
Mar 19, 2026	37.99	37.99	36.50	36.91	36.91	-2.95%	7,887
Mar 18, 2026	37.82	38.75	37.57	38.03	38.03	2.23%	17,518
Mar 17, 2026	37.11	37.73	36.44	37.20	37.20	0.49%	16,196
Mar 16, 2026	37.96	39.48	36.00	37.02	37.02	-3.72%	15,020
Mar 13, 2026	39.41	39.80	37.75	38.45	38.45	-2.56%	18,806
Mar 12, 2026	40.40	40.72	38.80	39.46	39.46	-0.65%	6,936
Mar 11, 2026	41.25	41.25	39.60	39.72	39.72	0.30%	11,003
Mar 10, 2026	39.21	42.00	37.15	39.60	39.60	-1.20%	35,836
Mar 9, 2026	40.17	43.41	38.93	40.08	40.08	-0.20%	18,315
Mar 6, 2026	39.49	41.19	39.05	40.16	40.16	2.42%	7,349
Mar 5, 2026	38.50	41.50	38.50	39.21	39.21	-0.10%	14,448
Mar 4, 2026	39.82	42.49	38.01	39.25	39.25	-2.99%	30,121
Mar 2, 2026	39.30	41.00	39.00	40.46	40.46	-4.12%	22,511
Feb 27, 2026	42.49	42.70	41.10	42.20	42.20	0.33%	5,050
Feb 26, 2026	42.37	43.03	41.60	42.06	42.06	0.05%	12,311
Feb 25, 2026	42.00	43.09	41.21	42.04	42.04	-0.02%	15,735
Feb 24, 2026	43.01	43.47	41.31	42.05	42.05	-2.23%	16,533
Feb 23, 2026	43.42	44.28	42.36	43.01	43.01	-0.92%	13,939
Feb 20, 2026	45.50	45.50	42.50	43.41	43.41	0.58%	14,021