Barak Valley Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	44.00	46.49	44.00	45.60	-	0.77%	29,043
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
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