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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.5	43.41	43.41	45.5	42.5	14,115
February 19, 2026	46.4	43.16	43.16	46.47	42.51	35,284
February 18, 2026	46.9	45.49	45.49	46.9	45.15	17,634
February 17, 2026	44.43	46.04	46.04	47	44.33	41,455
February 16, 2026	45.99	44.44	44.44	46	44.36	14,579
February 13, 2026	46.4	45.72	45.72	46.4	45.02	19,692
February 12, 2026	46.75	45.8	45.8	46.75	45.11	22,569
February 11, 2026	47.4	45.49	45.49	47.4	45.45	47,811
February 10, 2026	51	47.46	47.46	51	46.7	96,085
February 09, 2026	50.69	51.87	51.87	53	50.69	45,056
February 06, 2026	52.71	49.7	49.7	52.71	49.1	50,277
February 05, 2026	50.4	50.98	50.98	54.9	48.85	243,716
February 04, 2026	46	47.87	47.87	49.41	45.42	51,915
February 03, 2026	46.49	47.31	47.31	48.4	44.6	89,579
February 02, 2026	46.6	44.12	44.12	46.81	43.51	20,415
February 01, 2026	46	44.73	44.73	47.8	43.84	55,943
January 30, 2026	45.11	46	46	47.9	44.41	61,325
January 29, 2026	45.79	45.41	45.41	47.58	43	77,151
January 28, 2026	40.57	44.39	44.39	44.84	40.57	44,729
January 27, 2026	41	40.77	40.77	42.22	40.1	16,487
January 23, 2026	43.99	41.37	41.37	43.99	41.01	18,242
January 22, 2026	40.81	43.52	43.52	44.45	40.15	34,467
January 21, 2026	40.02	40.41	40.41	42.1	40.02	28,927
January 20, 2026	41.79	41.73	41.73	43.21	40.92	92,745
January 19, 2026	42.52	41.99	41.99	43.19	41.12	16,077
January 16, 2026	42.79	42.6	42.6	43.79	42.5	18,535
January 14, 2026	43.51	43.29	43.29	44.9	42.32	73,317
January 13, 2026	43.05	42.87	42.87	45	42.13	90,192
January 12, 2026	43.49	43.63	43.63	45.4	42.02	96,902
January 09, 2026	43.15	42.65	42.65	44.87	42.22	45,346
January 08, 2026	44.62	43.36	43.36	46.5	42.05	59,244
January 07, 2026	44	45.3	45.3	45.5	43.66	24,406
January 06, 2026	45.42	44.56	44.56	45.5	43.93	25,264
January 05, 2026	44.48	44.49	44.49	45.2	42.99	30,126
January 02, 2026	42.3	43.23	43.23	43.8	42.3	14,667
January 01, 2026	43.08	43.03	43.03	43.87	42.1	64,447
December 31, 2025	43.26	42.65	42.65	45.79	40.65	169,529
December 30, 2025	44.56	43.97	43.97	45.9	43.11	31,762
December 29, 2025	45.75	44.37	44.37	46.8	43.3	17,902
December 26, 2025	44.5	46.05	46.05	46.84	44.5	13,383
December 24, 2025	44	45.22	45.22	48.98	44	216,187
December 23, 2025	45.4	45.41	45.41	47.47	44.65	30,327
December 22, 2025	42.78	44.89	44.89	48.2	42.78	141,703
December 19, 2025	41.91	43.88	43.88	45.1	41.91	38,481
December 18, 2025	41.43	41.91	41.91	45.37	41.31	18,801
December 17, 2025	43.5	41.6	41.6	44.48	40.86	14,696
December 16, 2025	44.69	43.51	43.51	44.69	43.28	19,375
December 15, 2025	41.46	42.93	42.93	45	38.16	71,946
December 12, 2025	40.9	41.45	41.45	42.88	40.11	10,238
December 11, 2025	42	40.87	40.87	42	38.6	16,140
December 10, 2025	39.84	40.47	40.47	40.99	39.84	4,327
December 09, 2025	41.5	40.06	40.06	41.5	39.73	14,347
December 08, 2025	42.8	41.82	41.82	42.8	40.73	16,275
December 05, 2025	42.83	42.8	42.8	43.7	42.4	3,855
December 04, 2025	40.99	42.83	42.83	42.91	39.37	14,457
December 03, 2025	41.82	40.87	40.87	42.55	40.26	8,030
December 02, 2025	41.78	41.81	41.81	42.84	41.53	8,707
December 01, 2025	43.65	41.84	41.84	44	41.6	23,441
November 28, 2025	42.2	43.65	43.65	44	42.2	11,855
November 27, 2025	40.85	42.72	42.72	42.9	40.85	33,537

Barak Valley Cements Limited (BVCL.NS) NSE