Barak Valley Cements Limited (BVCL.NS) NSE

Currency In INR

BVCL.NS Historical Return

If you invested ₹1000 in Barak Valley Cements Limited (BVCL.NS) 10 years ago, it would be worth ₹2,140.51 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,787.58, while ₹1000 invested 1 year ago would be worth ₹1,119.33. This corresponds to total returns of 114.05%, 78.76%, 11.93%, respectively, with annualized returns of 7.9%, 12.31%, 11.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BVCL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	42.92	41.74	41.74	43	41.11	13,426
July 10, 2026	43.04	42.92	42.92	43.49	42.01	16,158
July 09, 2026	41.92	43.04	43.04	43.5	41.92	18,198
July 08, 2026	43.6	41.42	41.42	43.78	40.55	29,800
July 07, 2026	44.1	44.01	44.01	45.3	43.12	29,375
July 06, 2026	45	44.41	44.41	45.95	43.5	58,012
July 03, 2026	40.63	45.98	45.98	49.1	40.63	340,578
July 02, 2026	41.29	41.31	41.31	41.75	40.31	21,101
July 01, 2026	41.5	41.29	41.29	42	41.08	22,778
June 30, 2026	41.7	41.06	41.06	41.75	40.85	10,736
June 29, 2026	42.5	41.63	41.63	42.5	41.05	8,779
June 25, 2026	41.87	41.28	41.28	42.4	41.05	10,507
June 24, 2026	43.89	41.87	41.87	43.89	41.5	5,301
June 23, 2026	41.47	42.8	42.8	43.99	41.12	53,129
June 22, 2026	41.09	41.3	41.3	41.79	40.8	10,720
June 19, 2026	40.83	41.09	41.09	41.7	40.5	8,066
June 18, 2026	42.66	40.83	40.83	42.66	40.05	21,690
June 17, 2026	41.88	42.67	42.67	45	41.88	76,731
June 16, 2026	41.89	41.89	41.89	42	41	19,989
June 15, 2026	41.51	41.9	41.9	43.5	41.51	34,470
June 12, 2026	40.2	41.54	41.54	41.93	40	11,474
June 11, 2026	41.5	40.01	40.01	41.69	39.66	7,436
June 10, 2026	41.8	41.45	41.45	42	41.01	2,495
June 09, 2026	41	41.03	41.03	41.92	40.43	8,337
June 08, 2026	41.91	41.25	41.25	42.79	41.03	5,242
June 05, 2026	42	41.91	41.91	44	41.65	21,480
June 04, 2026	40.96	41.94	41.94	42.44	40.92	8,122
June 03, 2026	41.71	40.84	40.84	42.39	40.5	9,241
June 02, 2026	43	41.69	41.69	43.45	41.6	15,852
June 01, 2026	44.69	43	43	45.98	42.21	10,683
May 29, 2026	42.92	43.16	43.16	43.88	42	11,338
May 27, 2026	42.77	42.07	42.07	43.39	41	12,844
May 26, 2026	43.96	42.78	42.78	43.96	42.4	12,940
May 25, 2026	42.1	42.81	42.81	43.5	41.93	16,573
May 22, 2026	42.84	41.92	41.92	43.3	40.6	21,489
May 21, 2026	42.1	42.84	42.84	43.78	42.1	6,493
May 20, 2026	41.69	42.09	42.09	43.95	41.69	2,188
May 19, 2026	42.5	42.54	42.54	44.3	42.5	4,889
May 18, 2026	43.7	42.77	42.77	43.7	41.1	7,861
May 15, 2026	43.98	42.18	42.18	43.98	41.6	13,809
May 14, 2026	43.8	42.97	42.97	44.9	42.72	7,566
May 13, 2026	42.01	42.96	42.96	45.5	42	12,760
May 12, 2026	44.98	42.54	42.54	45.93	42.05	16,049
May 11, 2026	45.5	43.83	43.83	45.6	43.5	32,241
May 08, 2026	47.49	46	46	47.49	45.31	16,806
May 07, 2026	47	46.88	46.88	47.1	45	33,328
May 06, 2026	45.32	46.06	46.06	46.25	45.31	18,161
May 05, 2026	46.25	44.96	44.96	46.25	44.5	29,403
May 04, 2026	45.95	45	45	46.9	44.6	26,865
April 30, 2026	44.98	45.48	45.48	46.64	44.6	16,803
April 29, 2026	44	45.04	45.04	47.5	44	38,475
April 28, 2026	45.88	45.25	45.25	46.4	44.3	30,723
April 27, 2026	40	45.88	45.88	48.4	40	122,945
April 24, 2026	41.67	40.67	40.67	41.67	39.1	11,575
April 23, 2026	41.9	40.91	40.91	41.9	40	18,087
April 22, 2026	39.9	41.03	41.03	41.9	39	21,261
April 21, 2026	43.65	39.9	39.9	43.65	37	78,365
April 20, 2026	43.5	42.49	42.49	44.2	42.05	11,332
April 17, 2026	43.94	44.16	44.16	45.15	42.6	19,444
April 16, 2026	43.89	43.04	43.04	44.52	42.89	14,872