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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	37.74	37.12	37.12	37.74	36.5	7,662
June 17, 2025	37.15	37.2	37.2	38.49	37	12,210
June 16, 2025	37.48	37.15	37.15	37.78	36.78	8,351
June 13, 2025	37.22	37.46	37.46	37.89	36.62	21,088
June 12, 2025	38.01	37.24	37.24	38.06	37	11,987
June 11, 2025	38.45	37.41	37.41	38.87	36.8	32,254
June 10, 2025	38.83	37.92	37.92	38.84	37.5	18,300
June 09, 2025	38.96	38.37	38.37	38.98	37.17	29,591
June 06, 2025	37.81	37.7	37.7	37.89	37.22	17,238
June 05, 2025	38.43	37.16	37.16	38.79	36.8	28,635
June 04, 2025	38.6	37.66	37.66	38.98	37.01	30,588
June 03, 2025	37.65	37.7	37.7	39.69	36.91	102,845
June 02, 2025	39.45	37.31	37.31	39.82	37	48,919
May 30, 2025	40.74	39.08	39.08	41.38	38.15	26,959
May 29, 2025	41.79	40.74	40.74	42.7	40.52	11,342
May 28, 2025	40.44	41.58	41.58	42.77	40.05	25,349
May 27, 2025	40.06	40.39	40.39	41.79	39.51	16,825
May 26, 2025	40.03	40.47	40.47	41	39.45	13,936

Barak Valley Cements Limited (BVCL.NS) NSE