Barak Valley Cements Limited (NSE:BVCL)
India
· Delayed Price · Currency is INR 40.20
+0.99 (2.52%)
Mar 6, 2026, 3:27 PM IST
Barak Valley Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 46.40 | 46.47 | 42.51 | 43.16 | 43.16 | -5.12% | 35,279 |
| Feb 18, 2026 | 46.90 | 46.90 | 45.15 | 45.49 | 45.49 | -1.19% | 17,606 |
| Feb 17, 2026 | 44.43 | 47.00 | 44.33 | 46.04 | 46.04 | 3.60% | 41,308 |
| Feb 16, 2026 | 45.99 | 46.00 | 44.36 | 44.44 | 44.44 | -2.80% | 14,140 |
| Feb 13, 2026 | 46.40 | 46.40 | 45.02 | 45.72 | 45.72 | -0.17% | 19,003 |
| Feb 12, 2026 | 46.75 | 46.75 | 45.11 | 45.80 | 45.80 | 0.68% | 22,544 |
| Feb 11, 2026 | 47.40 | 47.40 | 45.45 | 45.49 | 45.49 | -4.15% | 47,811 |
| Feb 10, 2026 | 51.00 | 51.00 | 46.70 | 47.46 | 47.46 | -8.50% | 96,085 |
| Feb 9, 2026 | 50.69 | 53.00 | 50.69 | 51.87 | 51.87 | 4.37% | 44,963 |
| Feb 6, 2026 | 52.71 | 52.71 | 49.10 | 49.70 | 49.70 | -2.51% | 48,692 |
| Feb 5, 2026 | 50.40 | 54.90 | 48.85 | 50.98 | 50.98 | 6.50% | 242,816 |
| Feb 4, 2026 | 46.00 | 49.41 | 45.42 | 47.87 | 47.87 | 1.18% | 50,626 |
| Feb 3, 2026 | 46.49 | 48.40 | 44.60 | 47.31 | 47.31 | 7.23% | 89,579 |
| Feb 2, 2026 | 46.60 | 46.81 | 43.51 | 44.12 | 44.12 | -1.36% | 16,088 |
| Feb 1, 2026 | 46.00 | 47.80 | 43.84 | 44.73 | 44.73 | -2.76% | 55,943 |
| Jan 30, 2026 | 45.11 | 47.90 | 44.41 | 46.00 | 46.00 | 1.30% | 61,251 |
| Jan 29, 2026 | 45.79 | 47.58 | 43.00 | 45.41 | 45.41 | 2.30% | 77,151 |
| Jan 28, 2026 | 40.57 | 44.84 | 40.57 | 44.39 | 44.39 | 8.88% | 44,729 |
| Jan 27, 2026 | 41.00 | 42.22 | 40.10 | 40.77 | 40.77 | -1.45% | 16,393 |
| Jan 23, 2026 | 43.99 | 43.99 | 41.01 | 41.37 | 41.37 | -4.94% | 18,170 |
| Jan 22, 2026 | 40.81 | 44.45 | 40.15 | 43.52 | 43.52 | 7.70% | 34,467 |
| Jan 21, 2026 | 40.02 | 42.10 | 40.02 | 40.41 | 40.41 | -3.16% | 28,927 |
| Jan 20, 2026 | 41.79 | 43.21 | 40.92 | 41.73 | 41.73 | -0.62% | 92,696 |
| Jan 19, 2026 | 42.52 | 43.19 | 41.12 | 41.99 | 41.99 | -2.24% | 15,807 |
| Jan 16, 2026 | 42.79 | 43.79 | 42.50 | 42.95 | 42.95 | -0.79% | 18,330 |
| Jan 14, 2026 | 43.51 | 44.90 | 42.32 | 43.29 | 43.29 | 0.98% | 73,317 |
| Jan 13, 2026 | 43.05 | 45.00 | 42.13 | 42.87 | 42.87 | -1.74% | 90,197 |
| Jan 12, 2026 | 43.49 | 45.40 | 42.02 | 43.63 | 43.63 | 2.30% | 96,844 |
| Jan 9, 2026 | 43.15 | 44.87 | 42.22 | 42.65 | 42.65 | -1.64% | 45,346 |
| Jan 8, 2026 | 44.62 | 46.50 | 42.05 | 43.36 | 43.36 | -4.28% | 59,244 |
| Jan 7, 2026 | 44.00 | 45.50 | 43.66 | 45.30 | 45.30 | 1.66% | 23,706 |
| Jan 6, 2026 | 45.42 | 45.50 | 43.93 | 44.56 | 44.56 | 0.16% | 25,097 |
| Jan 5, 2026 | 44.48 | 45.20 | 42.99 | 44.49 | 44.49 | 2.91% | 29,818 |
| Jan 2, 2026 | 42.30 | 43.80 | 42.30 | 43.23 | 43.23 | 0.46% | 14,639 |
| Jan 1, 2026 | 43.08 | 43.87 | 42.10 | 43.03 | 43.03 | 0.89% | 59,165 |
| Dec 31, 2025 | 43.26 | 45.79 | 40.65 | 42.65 | 42.65 | -3.00% | 169,528 |
| Dec 30, 2025 | 44.56 | 45.90 | 43.11 | 43.97 | 43.97 | -0.90% | 31,762 |
| Dec 29, 2025 | 45.75 | 46.80 | 43.30 | 44.37 | 44.37 | -3.65% | 17,882 |
| Dec 26, 2025 | 44.50 | 46.84 | 44.50 | 46.05 | 46.05 | 1.84% | 13,358 |
| Dec 24, 2025 | 44.00 | 48.98 | 44.00 | 45.22 | 45.22 | -0.42% | 216,187 |
| Dec 23, 2025 | 45.40 | 47.47 | 44.65 | 45.41 | 45.41 | 1.16% | 29,922 |
| Dec 22, 2025 | 42.78 | 48.20 | 42.78 | 44.89 | 44.89 | 2.30% | 141,649 |
| Dec 19, 2025 | 41.91 | 45.10 | 41.91 | 43.88 | 43.88 | 4.70% | 37,628 |
| Dec 18, 2025 | 41.43 | 45.37 | 41.31 | 41.91 | 41.91 | 0.75% | 18,790 |
| Dec 17, 2025 | 43.50 | 44.48 | 40.86 | 41.60 | 41.60 | -4.39% | 14,680 |
| Dec 16, 2025 | 44.69 | 44.69 | 43.28 | 43.51 | 43.51 | 1.35% | 19,009 |
| Dec 15, 2025 | 41.46 | 45.00 | 38.16 | 42.93 | 42.93 | 3.57% | 71,807 |
| Dec 12, 2025 | 40.90 | 42.88 | 40.11 | 41.45 | 41.45 | 1.42% | 10,234 |
| Dec 11, 2025 | 42.00 | 42.00 | 38.60 | 40.87 | 40.87 | 0.99% | 16,001 |
| Dec 10, 2025 | 39.84 | 40.99 | 39.84 | 40.47 | 40.47 | 1.02% | 4,140 |
| Dec 9, 2025 | 41.50 | 41.50 | 39.73 | 40.06 | 40.06 | -4.21% | 13,862 |
| Dec 8, 2025 | 42.80 | 42.80 | 40.73 | 41.82 | 41.82 | -2.29% | 16,007 |
| Dec 5, 2025 | 42.83 | 43.70 | 42.40 | 42.80 | 42.80 | -0.07% | 3,454 |
| Dec 4, 2025 | 40.99 | 42.91 | 39.37 | 42.83 | 42.83 | 4.80% | 14,357 |
| Dec 3, 2025 | 41.82 | 42.55 | 40.26 | 40.87 | 40.87 | -2.25% | 7,947 |
| Dec 2, 2025 | 41.78 | 42.84 | 41.53 | 41.81 | 41.81 | -0.07% | 8,657 |
| Dec 1, 2025 | 43.65 | 44.00 | 41.60 | 41.84 | 41.84 | -4.15% | 23,241 |
| Nov 28, 2025 | 42.20 | 44.00 | 42.20 | 43.65 | 43.65 | 2.18% | 11,835 |
| Nov 27, 2025 | 40.85 | 42.90 | 40.85 | 42.72 | 42.72 | 3.06% | 33,292 |
| Nov 26, 2025 | 41.26 | 43.39 | 41.20 | 41.45 | 41.45 | -3.13% | 20,104 |
| Nov 25, 2025 | 43.90 | 43.90 | 42.01 | 42.79 | 42.79 | 0.73% | 3,013 |
| Nov 24, 2025 | 43.80 | 44.08 | 42.05 | 42.48 | 42.48 | -0.05% | 20,714 |
| Nov 21, 2025 | 44.22 | 44.22 | 41.51 | 42.50 | 42.50 | -1.71% | 14,209 |
| Nov 20, 2025 | 41.17 | 43.50 | 41.17 | 43.24 | 43.24 | 1.89% | 19,318 |
| Nov 19, 2025 | 42.84 | 43.80 | 42.11 | 42.44 | 42.44 | -1.42% | 8,661 |
| Nov 18, 2025 | 45.01 | 45.01 | 42.90 | 43.05 | 43.05 | -3.69% | 31,356 |
| Nov 17, 2025 | 45.03 | 45.03 | 44.21 | 44.70 | 44.70 | -1.61% | 15,597 |
| Nov 14, 2025 | 45.68 | 46.28 | 44.81 | 45.43 | 45.43 | -0.53% | 14,334 |
| Nov 13, 2025 | 47.39 | 47.39 | 45.40 | 45.67 | 45.67 | -1.10% | 8,216 |
| Nov 12, 2025 | 45.93 | 46.87 | 45.90 | 46.18 | 46.18 | 0.54% | 8,704 |
| Nov 11, 2025 | 46.60 | 46.80 | 45.26 | 45.93 | 45.93 | -1.31% | 18,631 |
| Nov 10, 2025 | 46.31 | 46.59 | 45.00 | 46.54 | 46.54 | 0.50% | 11,829 |
| Nov 7, 2025 | 46.40 | 47.00 | 45.00 | 46.31 | 46.31 | 1.80% | 13,495 |
| Nov 6, 2025 | 46.70 | 46.70 | 45.00 | 45.49 | 45.49 | -2.65% | 13,913 |
| Nov 4, 2025 | 46.86 | 47.80 | 46.26 | 46.73 | 46.73 | -0.28% | 3,920 |
| Nov 3, 2025 | 47.73 | 47.97 | 46.12 | 46.86 | 46.86 | -0.62% | 5,820 |
| Oct 31, 2025 | 47.49 | 47.69 | 46.50 | 47.15 | 47.15 | 0.19% | 9,444 |
| Oct 30, 2025 | 45.51 | 47.25 | 45.50 | 47.06 | 47.06 | 1.62% | 11,443 |
| Oct 29, 2025 | 46.99 | 46.99 | 45.75 | 46.31 | 46.31 | 0.28% | 32,163 |
| Oct 28, 2025 | 47.00 | 47.39 | 46.08 | 46.18 | 46.18 | -0.69% | 4,738 |
| Oct 27, 2025 | 46.55 | 47.90 | 46.00 | 46.50 | 46.50 | -0.11% | 8,486 |
| Oct 24, 2025 | 46.83 | 47.50 | 45.60 | 46.55 | 46.55 | -0.60% | 7,387 |
| Oct 23, 2025 | 48.60 | 48.60 | 46.41 | 46.83 | 46.83 | -1.31% | 7,276 |
| Oct 21, 2025 | 46.38 | 47.60 | 46.38 | 47.45 | 47.45 | 2.31% | 4,435 |
| Oct 20, 2025 | 47.00 | 47.01 | 46.10 | 46.38 | 46.38 | -1.34% | 6,869 |
| Oct 17, 2025 | 46.65 | 48.50 | 46.01 | 47.01 | 47.01 | -2.27% | 21,646 |
| Oct 16, 2025 | 48.26 | 49.25 | 47.90 | 48.10 | 48.10 | -0.33% | 16,320 |
| Oct 15, 2025 | 47.70 | 48.45 | 47.11 | 48.26 | 48.26 | 2.07% | 15,547 |
| Oct 14, 2025 | 48.00 | 49.00 | 46.65 | 47.28 | 47.28 | -3.35% | 10,935 |
| Oct 13, 2025 | 49.50 | 50.99 | 48.70 | 48.92 | 48.92 | -2.78% | 19,357 |