Barak Valley Cements Limited - BVCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	56.43	59.77	59.77	62	56.43	215,424
September 11, 2025	59.4	59.4	59.4	59.4	59.4	20,943
September 10, 2025	64.5	62.53	62.53	64.82	62.53	81,961
September 09, 2025	67.7	65.83	65.83	69.99	63.4	1.1M
September 08, 2025	62	67.7	67.7	67.7	61.2	1.82M
September 05, 2025	46.99	56.42	56.42	56.42	46	762,537
September 04, 2025	47.98	47.02	47.02	48.88	45.4	138,304
September 03, 2025	48.47	47.39	47.39	49.36	47.12	137,558
September 02, 2025	45.49	47.96	47.96	50.5	44.81	524,973
September 01, 2025	40.27	43.57	43.57	46	40.27	134,542
August 29, 2025	40.89	40.95	40.95	41.9	40.31	24,013
August 28, 2025	42.06	40.69	40.69	43.79	40.4	60,201
August 26, 2025	43.93	42.8	42.8	43.93	42.48	21,091
August 25, 2025	44.4	42.66	42.66	44.4	41.5	25,850
August 22, 2025	43.93	43.2	43.2	44.81	42.92	52,589
August 21, 2025	43.95	43.48	43.48	44.61	42.61	32,705
August 20, 2025	43.51	43.59	43.59	44.67	43.35	20,817
August 19, 2025	42.28	43.57	43.57	44.24	42.13	48,246
August 18, 2025	44.26	42.34	42.34	44.79	41.5	66,722
August 14, 2025	46.79	43.55	43.55	46.79	43.2	68,253
August 13, 2025	41.25	45.98	45.98	46.95	41.2	477,069
August 12, 2025	42.77	40.75	40.75	42.77	40.4	61,066
August 11, 2025	42.8	41.28	41.28	43.76	40.6	46,390
August 08, 2025	43.1	42.16	42.16	43.45	42	24,589
August 07, 2025	43.28	42.41	42.41	44.15	41.3	57,264
August 06, 2025	44	43.07	43.07	45.2	42.5	36,335
August 05, 2025	45.9	44.31	44.31	46.8	43.5	95,106
August 04, 2025	41.01	44.96	44.96	48.98	41.01	313,602
August 01, 2025	42.05	40.82	40.82	44.99	39.15	79,430
July 31, 2025	44	42.45	42.45	44.76	41.51	37,970
July 30, 2025	45.54	44.01	44.01	45.54	43.25	31,808
July 29, 2025	42.14	43.79	43.79	44	41.2	36,139
July 28, 2025	44.99	42.14	42.14	45.59	41.91	46,520
July 25, 2025	46.9	43.73	43.73	46.9	43.22	70,964
July 24, 2025	46.02	46.01	46.01	48.99	45.22	77,708
July 23, 2025	48.2	46.3	46.3	49.99	44.38	380,159
July 22, 2025	45.43	47.95	47.95	48.49	44.11	369,003
July 21, 2025	43.11	44.66	44.66	45.76	43.11	128,943
July 18, 2025	44.43	42.9	42.9	44.78	42.21	152,204
July 17, 2025	43.6	44.34	44.34	47.74	43.01	725,136
July 16, 2025	37.8	41.82	41.82	42.99	36.52	573,597
July 15, 2025	37.7	37.47	37.47	37.8	36.85	25,188
July 14, 2025	37.9	37.29	37.29	37.93	36.71	15,617
July 11, 2025	37.6	37.01	37.01	37.6	36.7	11,817
July 10, 2025	37.32	36.82	36.82	37.6	36.5	11,058
July 09, 2025	37.12	37.16	37.16	37.28	36.31	12,507
July 08, 2025	37	36.97	36.97	37.22	36.59	14,363
July 07, 2025	37.99	36.77	36.77	38.88	36.15	45,683
July 04, 2025	37.49	37.18	37.18	37.99	37.11	6,757
July 03, 2025	38	37.53	37.53	38	37.02	21,747
July 02, 2025	38	37.7	37.7	38	37.22	6,864
July 01, 2025	38.11	37.21	37.21	38.47	36.94	15,008
June 30, 2025	38.79	37.97	37.97	38.79	37.61	8,675
June 27, 2025	37.98	37.2	37.2	38.25	37	32,670
June 26, 2025	38.84	37.98	37.98	38.84	37.62	38,376
June 25, 2025	37.6	38.24	38.24	38.43	36.1	35,315
June 24, 2025	37.49	36.42	36.42	37.64	35.88	13,241
June 23, 2025	37.34	36.55	36.55	37.5	36.4	8,295
June 20, 2025	37.75	37.33	37.33	37.75	36.53	8,115
June 19, 2025	37.9	36.84	36.84	37.9	36.52	6,513

Barak Valley Cements Limited (BVCL.NS) NSE