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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	41.26	41.45	41.45	43.39	41.2	20,133
November 25, 2025	43.9	42.79	42.79	43.9	42.01	3,210
November 24, 2025	43.8	42.48	42.48	44.08	42.05	21,119
November 21, 2025	44.22	42.5	42.5	44.22	41.51	14,209
November 19, 2025	42.84	42.44	42.44	43.8	42.11	8,911
November 18, 2025	45.01	43.05	43.05	45.01	42.9	31,511
November 17, 2025	45.03	44.7	44.7	45.03	44.21	15,597
November 14, 2025	45.68	45.43	45.43	46.28	44.81	14,627
November 13, 2025	47.39	45.67	45.67	47.39	45.4	8,216
November 12, 2025	45.93	46.18	46.18	46.87	45.9	10,020
November 11, 2025	46.6	45.93	45.93	46.8	45.26	18,651
November 10, 2025	46.31	46.54	46.54	46.59	45	11,829
November 07, 2025	46.4	46.31	46.31	47	45	13,522
November 06, 2025	46.7	45.49	45.49	46.7	45	13,922
November 04, 2025	46.86	46.73	46.73	47.8	46.26	3,920
November 03, 2025	47.73	46.86	46.86	47.97	46.12	5,860
October 31, 2025	47.49	47.15	47.15	47.69	46.5	9,577
October 30, 2025	45.51	47.06	47.06	47.25	45.5	11,539
October 29, 2025	46.99	46.31	46.31	46.99	45.75	32,263
October 28, 2025	47	46.18	46.18	47.39	46.08	4,928
October 27, 2025	46.55	46.5	46.5	47.9	46	8,981
October 24, 2025	46.83	46.55	46.55	47.5	45.6	7,613
October 23, 2025	48.6	46.83	46.83	48.6	46.41	7,379
October 21, 2025	46.38	47.45	47.45	47.6	46.38	4,435
October 20, 2025	47	46.38	46.38	47.01	46.1	7,011
October 17, 2025	46.65	47.01	47.01	48.5	46.01	22,085
October 16, 2025	48.26	48.1	48.1	49.25	47.9	16,584
October 15, 2025	47.7	48.26	48.26	48.45	47.11	16,330
October 14, 2025	48	47.28	47.28	49	46.65	10,989
October 13, 2025	49.5	48.92	48.92	50.99	48.7	19,609
October 10, 2025	46.73	50.32	50.32	50.32	46.55	35,301
October 09, 2025	49.05	47.93	47.93	50.46	47.17	20,629
October 08, 2025	50.78	49.05	49.05	50.78	48.6	29,900
October 07, 2025	46	48.45	48.45	48.45	45.31	32,729
October 06, 2025	46.2	46.15	46.15	47.5	45.75	22,774
October 03, 2025	48.89	47.42	47.42	48.89	46.25	21,372
October 01, 2025	47.8	48.3	48.3	49.25	47	31,374
September 30, 2025	50.99	48.61	48.61	50.99	47.75	39,136
September 29, 2025	51.63	49.91	49.91	51.63	49.6	22,201
September 26, 2025	54.35	51.66	51.66	54.35	51.54	36,971
September 25, 2025	55.99	54.26	54.26	56.51	53.6	64,791
September 24, 2025	50.65	54.18	54.18	54.94	50.65	49,483
September 23, 2025	50.95	52.33	52.33	53.59	49.31	49,246
September 22, 2025	53.47	51.13	51.13	53.47	50.01	34,312
September 19, 2025	52.5	52.01	52.01	53.7	51.53	42,226
September 18, 2025	53.62	53.48	53.48	54.65	52.43	45,065
September 17, 2025	52.1	53.62	53.62	54.4	51.5	60,169
September 16, 2025	53.94	53.94	53.94	56.99	53.94	94,855
September 15, 2025	58	56.78	56.78	59	56.78	51,147
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

Barak Valley Cements Limited (BVCL.NS) NSE