Barak Valley Cements Limited (BVCL.NS) NSE

47.42

-0.88(-1.82%)

Updated at October 03 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202548.8947.4247.4248.8946.2521,372
October 01, 202547.848.348.349.254731,374
September 30, 202550.9948.6148.6150.9947.7539,136
September 29, 202551.6349.9149.9151.6349.622,201
September 26, 202554.3551.6651.6654.3551.5436,971
September 25, 202555.9954.2654.2656.5153.664,791
September 24, 202550.6554.1854.1854.9450.6549,483
September 23, 202550.9552.3352.3353.5949.3149,246
September 22, 202553.4751.1351.1353.4750.0134,312
September 19, 202552.552.0152.0153.751.5342,226
September 18, 202553.6253.4853.4854.6552.4345,065
September 17, 202552.153.6253.6254.451.560,169
September 16, 202553.9453.9453.9456.9953.9494,855
September 15, 20255856.7856.785956.7851,147
September 12, 202556.4359.7759.776256.43215,424
September 11, 202559.459.459.459.459.420,943
September 10, 202564.562.5362.5364.8262.5381,961
September 09, 202567.765.8365.8369.9963.41.1M
September 08, 20256267.767.767.761.21.82M
September 05, 202546.9956.4256.4256.4246762,537
September 04, 202547.9847.0247.0248.8845.4138,304
September 03, 202548.4747.3947.3949.3647.12137,558
September 02, 202545.4947.9647.9650.544.81524,973
September 01, 202540.2743.5743.574640.27134,542
August 29, 202540.8940.9540.9541.940.3124,013
August 28, 202542.0640.6940.6943.7940.460,201
August 26, 202543.9342.842.843.9342.4821,091
August 25, 202544.442.6642.6644.441.525,850
August 22, 202543.9343.243.244.8142.9252,589
August 21, 202543.9543.4843.4844.6142.6132,705
August 20, 202543.5143.5943.5944.6743.3520,817
August 19, 202542.2843.5743.5744.2442.1348,246
August 18, 202544.2642.3442.3444.7941.566,722
August 14, 202546.7943.5543.5546.7943.268,253
August 13, 202541.2545.9845.9846.9541.2477,069
August 12, 202542.7740.7540.7542.7740.461,066
August 11, 202542.841.2841.2843.7640.646,390
August 08, 202543.142.1642.1643.454224,589
August 07, 202543.2842.4142.4144.1541.357,264
August 06, 20254443.0743.0745.242.536,335
August 05, 202545.944.3144.3146.843.595,106
August 04, 202541.0144.9644.9648.9841.01313,602
August 01, 202542.0540.8240.8244.9939.1579,430
July 31, 20254442.4542.4544.7641.5137,970
July 30, 202545.5444.0144.0145.5443.2531,808
July 29, 202542.1443.7943.794441.236,139
July 28, 202544.9942.1442.1445.5941.9146,520
July 25, 202546.943.7343.7346.943.2270,964
July 24, 202546.0246.0146.0148.9945.2277,708
July 23, 202548.246.346.349.9944.38380,159
July 22, 202545.4347.9547.9548.4944.11369,003
July 21, 202543.1144.6644.6645.7643.11128,943
July 18, 202544.4342.942.944.7842.21152,204
July 17, 202543.644.3444.3447.7443.01725,136
July 16, 202537.841.8241.8242.9936.52573,597
July 15, 202537.737.4737.4737.836.8525,188
July 14, 202537.937.2937.2937.9336.7115,617
July 11, 202537.637.0137.0137.636.711,817
July 10, 202537.3236.8236.8237.636.511,058
July 09, 202537.1237.1637.1637.2836.3112,507