Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	42.92	43.00	41.11	42.23	-	-1.61%	7,402
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
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