Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	40.83	41.70	40.50	41.01	-	0.44%	5,853
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
Jun 11, 2026	41.50	41.69	39.66	40.01	40.01	-3.47%	7,436
Jun 10, 2026	41.80	42.00	41.01	41.45	41.45	1.02%	2,495
Jun 9, 2026	41.00	41.92	40.43	41.03	41.03	-0.53%	8,337
Jun 8, 2026	41.91	42.79	41.03	41.25	41.25	-1.57%	5,039
Jun 5, 2026	42.00	44.00	41.65	41.91	41.91	-0.07%	19,192
Jun 4, 2026	40.96	42.44	40.92	41.94	41.94	2.69%	7,864
Jun 3, 2026	41.71	42.39	40.50	40.84	40.84	-2.04%	9,241
Jun 2, 2026	43.00	43.45	41.60	41.69	41.69	-3.05%	15,834
Jun 1, 2026	44.69	45.98	42.21	43.00	43.00	-0.37%	10,683
May 29, 2026	42.92	43.88	42.00	43.16	43.16	2.59%	11,289
May 27, 2026	42.77	43.39	41.00	42.07	42.07	-1.66%	12,844
May 26, 2026	43.96	43.96	42.40	42.78	42.78	-0.07%	12,620
May 25, 2026	42.10	43.50	41.93	42.81	42.81	2.12%	16,521
May 22, 2026	42.84	43.30	40.60	41.92	41.92	-2.15%	21,252
May 21, 2026	42.10	43.78	42.10	42.84	42.84	1.78%	6,334
May 20, 2026	41.69	43.95	41.69	42.09	42.09	-1.06%	2,188
May 19, 2026	42.50	44.30	42.50	42.54	42.54	-0.54%	4,848
May 18, 2026	43.70	43.70	41.10	42.77	42.77	1.40%	7,782
May 15, 2026	43.98	43.98	41.60	42.18	42.18	-1.84%	13,536
May 14, 2026	43.80	44.90	42.72	42.97	42.97	0.02%	7,566
May 13, 2026	42.01	45.50	42.00	42.96	42.96	0.99%	12,544
May 12, 2026	44.98	45.93	42.05	42.54	42.54	-2.94%	16,042
May 11, 2026	45.50	45.60	43.50	43.83	43.83	-4.72%	32,174
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