Barak Valley Cements Limited (BVCL.NS) NSE

41.71

-1.29(-3.00%)

Updated at June 02 03:28PM

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 ₹2,717.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,878.83, while ₹1000 invested 1 year ago would be worth ₹1,117.93. This corresponds to total returns of 171.73%, 87.88%, 11.79%, respectively, with annualized returns of 10.51%, 13.44%, 11.79%.

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
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
April 15, 2026	44.7	43.03	43.03	44.7	42.99	22,781
April 13, 2026	43.89	41.91	41.91	43.89	41	17,609
April 10, 2026	42.02	42.51	42.51	43.56	42.01	5,659
April 09, 2026	40.25	42.5	42.5	44	40.25	17,181
April 08, 2026	41.5	41.51	41.51	41.98	40.52	14,570
April 07, 2026	37.35	39.31	39.31	40.14	37.35	19,698
April 06, 2026	37	38.29	38.29	41	36.15	19,070
April 02, 2026	37.8	36.23	36.23	37.8	35.15	7,830
April 01, 2026	32.52	36.47	36.47	37.8	32.52	22,572
March 30, 2026	35	32.08	32.08	35.75	31.2	23,802
March 27, 2026	38.82	35.58	35.58	38.82	34	33,237
March 25, 2026	38.95	38.81	38.81	40.42	37.7	7,947
March 24, 2026	38.11	37.74	37.74	39.47	37.5	8,460
March 23, 2026	39.85	37.53	37.53	39.85	37	8,975
March 20, 2026	-1	-1	39.44	-1	-1	0
March 19, 2026	37.99	36.91	36.91	37.99	36.5	8,034
March 18, 2026	37.82	38.03	38.03	38.75	37.57	17,542
March 17, 2026	37.11	37.2	37.2	37.73	36.44	16,303
March 16, 2026	37.96	37.02	37.02	39.48	36	15,117
March 13, 2026	39.41	38.45	38.45	39.8	37.75	18,850
March 12, 2026	40.4	39.46	39.46	40.72	38.8	7,161
March 11, 2026	41.25	39.72	39.72	41.25	39.6	11,370
March 10, 2026	39.21	39.6	39.6	42	37.15	35,836
March 09, 2026	40.17	40.08	40.08	43.41	38.93	18,315
March 06, 2026	39.49	40.16	40.16	41.19	39.05	7,575
March 05, 2026	38.5	39.21	39.21	41.5	38.5	14,548
March 04, 2026	-1	-1	39.25	-1	-1	0
March 02, 2026	39.3	40.46	40.46	41	39	22,554
February 27, 2026	42.49	42.2	42.2	42.7	41.1	5,055