BSE - Free Realtime Quote INR

Barak Valley Cements Limited (BVCL.BO)

Compare
55.08 -3.60 (-6.13%)
As of 2:35 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Sep 24, 2024 58.98 59.19 54.79 55.08 55.08 6,740
Sep 23, 2024 60.00 60.26 56.25 58.68 58.68 8,857
Sep 20, 2024 57.07 59.48 57.02 59.08 59.08 3,226
Sep 19, 2024 59.91 60.11 57.50 58.18 58.18 6,703
Sep 18, 2024 58.73 60.01 57.76 59.40 59.40 5,250
Sep 17, 2024 60.70 61.69 58.69 58.94 58.94 3,814
Sep 16, 2024 62.43 62.99 60.00 60.28 60.28 4,799
Sep 13, 2024 63.36 63.36 60.60 61.59 61.59 6,193
Sep 12, 2024 62.45 62.50 60.50 62.12 62.12 2,361
Sep 11, 2024 65.03 65.03 61.04 61.48 61.48 2,819
Sep 10, 2024 61.63 65.05 61.63 63.75 63.75 5,502
Sep 9, 2024 72.40 72.40 60.51 61.17 61.17 3,038
Sep 6, 2024 65.50 65.50 62.22 62.22 62.22 2,018
Sep 5, 2024 64.47 64.72 63.69 64.06 64.06 4,680
Sep 4, 2024 63.83 64.01 63.00 63.39 63.39 1,059
Sep 3, 2024 64.54 65.44 63.25 63.95 63.95 4,239
Sep 2, 2024 65.85 65.85 63.51 64.54 64.54 5,347
Aug 30, 2024 64.55 65.50 64.30 65.12 65.12 2,116
Aug 29, 2024 63.50 66.70 63.50 64.54 64.54 11,288
Aug 28, 2024 63.60 69.99 63.15 64.54 64.54 43,104
Aug 26, 2024 63.45 66.30 63.45 65.35 65.35 3,087
Aug 23, 2024 66.09 67.08 63.10 64.25 64.25 6,403
Aug 22, 2024 66.15 66.94 64.20 64.86 64.86 1,499
Aug 21, 2024 69.90 69.90 65.14 65.49 65.49 1,143
Aug 20, 2024 68.38 68.38 65.10 67.04 67.04 1,683
Aug 19, 2024 66.10 66.97 64.41 65.40 65.40 5,326
Aug 16, 2024 65.10 65.60 64.00 64.79 64.79 1,204
Aug 14, 2024 65.86 66.69 63.30 63.63 63.63 1,078
Aug 13, 2024 69.59 69.59 64.07 64.57 64.57 1,130
Aug 12, 2024 63.00 70.00 62.20 66.08 66.08 13,798
Aug 9, 2024 65.27 65.66 63.48 64.12 64.12 1,245
Aug 8, 2024 66.66 68.25 64.00 64.38 64.38 9,572
Aug 7, 2024 67.07 67.30 63.10 65.35 65.35 13,694
Aug 6, 2024 63.81 65.67 63.44 63.54 63.54 2,058
Aug 5, 2024 68.00 68.00 62.55 62.68 62.68 5,495
Aug 2, 2024 65.06 70.00 65.06 67.71 67.71 4,855
Aug 1, 2024 70.00 70.98 66.69 67.40 67.40 24,289
Jul 31, 2024 68.15 71.43 68.15 69.97 69.97 13,994
Jul 30, 2024 74.40 74.40 69.53 70.36 70.36 4,909
Jul 29, 2024 74.81 75.12 69.00 70.12 70.12 13,103
Jul 26, 2024 67.83 74.00 67.58 71.59 71.59 51,243
Jul 25, 2024 65.99 68.53 65.07 67.77 67.77 10,733
Jul 24, 2024 65.08 67.88 64.85 66.61 66.61 6,663
Jul 23, 2024 71.55 72.85 64.00 65.40 65.40 57,024
Jul 22, 2024 64.26 71.36 60.93 70.14 70.14 120,728
Jul 19, 2024 72.01 73.27 63.00 64.88 64.88 23,571
Jul 18, 2024 61.99 66.61 60.46 66.61 66.61 19,054
Jul 16, 2024 60.34 62.00 60.10 60.56 60.56 3,593
Jul 15, 2024 60.89 61.90 59.56 61.57 61.57 2,517
Jul 12, 2024 60.76 61.50 60.29 60.74 60.74 3,760
Jul 11, 2024 60.53 62.25 59.61 60.72 60.72 11,957
Jul 10, 2024 62.21 62.30 58.21 61.77 61.77 4,345
Jul 9, 2024 63.50 64.87 60.89 62.13 62.13 14,190
Jul 8, 2024 62.50 65.00 61.71 63.07 63.07 7,952
Jul 5, 2024 61.00 64.00 61.00 62.90 62.90 5,070
Jul 4, 2024 64.28 64.79 63.55 63.95 63.95 5,314
Jul 3, 2024 62.87 66.00 62.80 63.67 63.67 9,035
Jul 2, 2024 64.75 66.13 63.08 64.15 64.15 7,694
Jul 1, 2024 68.13 68.59 64.46 65.13 65.13 9,115
Jun 28, 2024 63.09 67.60 60.86 65.05 65.05 18,635
Jun 27, 2024 64.62 68.29 61.11 63.09 63.09 21,873
Jun 26, 2024 68.00 69.00 65.90 66.24 66.24 18,723
Jun 25, 2024 62.50 67.00 62.41 66.20 66.20 32,163
Jun 24, 2024 66.64 66.64 62.65 63.07 63.07 42,793
Jun 21, 2024 58.86 65.67 58.86 65.63 65.63 126,899
Jun 20, 2024 58.69 59.70 58.65 59.70 59.70 857
Jun 19, 2024 55.20 59.37 55.20 58.40 58.40 1,142
Jun 18, 2024 60.86 61.53 56.00 57.18 57.18 12,246
Jun 14, 2024 60.00 61.83 58.10 58.23 58.23 17,325
Jun 13, 2024 53.79 58.75 53.60 58.17 58.17 5,390
Jun 12, 2024 54.81 54.81 52.99 53.43 53.43 2,567
Jun 11, 2024 53.67 54.99 52.10 53.74 53.74 12,169
Jun 10, 2024 55.90 55.90 52.95 54.77 54.77 1,333
Jun 7, 2024 53.99 55.25 52.41 54.45 54.45 2,107
Jun 6, 2024 49.89 52.90 49.89 51.39 51.39 5,996
Jun 5, 2024 50.54 51.35 49.51 50.39 50.39 1,122
Jun 4, 2024 52.60 55.07 49.97 49.99 49.99 7,222
Jun 3, 2024 52.10 53.90 50.10 52.60 52.60 7,320
May 31, 2024 54.90 54.90 51.71 51.71 51.71 5,375
May 30, 2024 52.10 54.60 51.00 54.43 54.43 1,371
May 29, 2024 51.56 52.99 51.00 52.00 52.00 3,084
May 28, 2024 51.71 52.47 50.15 50.54 50.54 3,480
May 27, 2024 54.12 54.12 51.20 51.20 51.20 2,653
May 24, 2024 55.25 55.99 53.05 53.06 53.06 4,626
May 23, 2024 55.60 56.38 54.50 54.85 54.85 839
May 22, 2024 53.95 56.91 53.95 55.10 55.10 2,210
May 21, 2024 55.17 56.29 54.41 54.80 54.80 3,798
May 17, 2024 54.10 54.75 53.15 54.75 54.75 1,489
May 16, 2024 54.02 56.00 54.02 54.85 54.85 2,684
May 15, 2024 55.00 55.50 54.25 55.40 55.40 501
May 14, 2024 52.50 55.02 52.50 55.00 55.00 2,245
May 13, 2024 53.00 53.00 51.30 52.40 52.40 1,769
May 10, 2024 52.92 53.70 52.15 53.68 53.68 2,746
May 9, 2024 56.95 56.95 53.97 54.00 54.00 6,062
May 8, 2024 57.50 57.60 56.00 56.81 56.81 3,635
May 7, 2024 63.49 63.49 57.76 57.76 57.76 3,686
May 6, 2024 60.70 60.79 55.75 60.79 60.79 34,687
May 3, 2024 57.90 57.90 57.90 57.90 57.90 3,301
May 2, 2024 56.77 56.77 56.77 56.77 56.77 197
Apr 30, 2024 54.02 55.66 54.02 55.66 55.66 911
Apr 29, 2024 53.56 54.57 53.56 54.57 54.57 101
Apr 26, 2024 53.50 53.50 53.50 53.50 53.50 2
Apr 25, 2024 53.10 53.10 53.10 53.10 53.10 1,577
Apr 24, 2024 53.01 53.01 52.92 52.92 52.92 7,923
Apr 23, 2024 54.15 54.15 53.10 54.00 54.00 9,742
Apr 22, 2024 54.80 54.80 54.05 54.15 54.15 6,472
Apr 19, 2024 54.00 55.84 54.00 54.00 54.00 450
Apr 18, 2024 54.75 54.85 54.75 54.75 54.75 2,724
Apr 16, 2024 56.79 56.79 55.86 55.86 55.86 178
Apr 15, 2024 55.00 56.99 55.00 56.99 56.99 1,633
Apr 12, 2024 58.30 58.30 56.08 56.10 56.10 511
Apr 10, 2024 57.22 57.22 57.22 57.22 57.22 905
Apr 9, 2024 56.10 56.10 56.10 56.10 56.10 723
Apr 8, 2024 54.76 55.00 54.76 55.00 55.00 250
Apr 5, 2024 55.42 55.42 54.50 54.70 54.70 627
Apr 4, 2024 54.34 54.34 54.34 54.34 54.34 127
Apr 3, 2024 54.29 54.29 53.21 53.28 53.28 2,421
Apr 2, 2024 54.29 55.36 54.29 54.29 54.29 2,363
Apr 1, 2024 54.29 54.29 54.29 54.29 54.29 1,220
Mar 28, 2024 56.00 56.00 55.37 55.39 55.39 4,299
Mar 27, 2024 59.98 61.50 55.86 56.49 56.49 2,101
Mar 26, 2024 59.02 59.02 58.00 58.80 58.80 698
Mar 22, 2024 55.90 56.22 54.30 56.22 56.22 347
Mar 21, 2024 53.50 54.49 52.75 53.55 53.55 9,589
Mar 20, 2024 50.50 51.90 50.20 51.90 51.90 1,669
Mar 19, 2024 50.00 50.50 49.50 50.49 50.49 1,990
Mar 18, 2024 49.60 51.00 49.10 50.20 50.20 863
Mar 15, 2024 52.00 52.00 49.60 49.60 49.60 1,496
Mar 14, 2024 49.50 52.00 48.97 50.91 50.91 4,758
Mar 13, 2024 54.25 54.25 51.54 51.54 51.54 1,470
Mar 12, 2024 56.00 56.00 54.25 54.25 54.25 3,398
Mar 11, 2024 58.10 59.44 57.10 57.10 57.10 1,107
Mar 7, 2024 59.50 59.70 56.55 58.80 58.80 634
Mar 6, 2024 60.00 60.00 57.90 58.05 58.05 3,920
Mar 5, 2024 60.41 62.00 58.65 60.94 60.94 5,183
Mar 4, 2024 61.00 64.00 60.15 60.77 60.77 2,216
Mar 1, 2024 62.90 62.90 59.65 61.13 61.13 4,186
Feb 29, 2024 59.21 61.00 57.15 60.85 60.85 4,158
Feb 28, 2024 59.78 60.99 59.10 59.21 59.21 2,528
Feb 27, 2024 62.75 62.75 61.00 61.76 61.76 720
Feb 26, 2024 62.30 62.89 61.10 62.68 62.68 3,019
Feb 23, 2024 63.40 63.40 61.00 62.30 62.30 8,983
Feb 22, 2024 61.90 63.49 59.50 63.23 63.23 6,664
Feb 21, 2024 63.00 63.00 60.42 61.90 61.90 3,772
Feb 20, 2024 64.00 64.00 61.41 63.00 63.00 7,881
Feb 19, 2024 66.00 66.00 63.50 64.00 64.00 4,603
Feb 16, 2024 67.40 67.90 64.00 64.01 64.01 10,403
Feb 15, 2024 68.00 68.00 66.00 66.08 66.08 2,587
Feb 14, 2024 62.43 68.00 62.43 66.60 66.60 15,813
Feb 13, 2024 65.71 66.00 65.71 65.71 65.71 7,616
Feb 12, 2024 69.17 70.05 69.16 69.16 69.16 12,720
Feb 9, 2024 72.20 74.57 71.01 72.80 72.80 8,687
Feb 8, 2024 77.33 77.33 69.97 74.74 74.74 33,384
Feb 7, 2024 73.65 73.65 72.00 73.65 73.65 23,668
Feb 6, 2024 70.00 70.36 68.00 70.15 70.15 39,176
Feb 5, 2024 67.01 67.01 66.00 67.01 67.01 29,419
Feb 2, 2024 63.25 63.82 62.00 63.82 63.82 12,097
Feb 1, 2024 60.51 61.92 59.25 60.79 60.79 7,390
Jan 31, 2024 59.24 59.53 56.85 59.02 59.02 3,430
Jan 30, 2024 56.99 58.27 56.55 56.70 56.70 3,829
Jan 29, 2024 54.50 57.00 54.50 55.50 55.50 7,441
Jan 25, 2024 54.45 55.00 53.80 54.84 54.84 4,104
Jan 24, 2024 55.99 55.99 53.00 54.58 54.58 1,614
Jan 23, 2024 57.70 57.70 53.55 53.86 53.86 5,349
Jan 19, 2024 54.43 54.43 51.25 53.25 53.25 508
Jan 17, 2024 53.22 53.22 51.62 52.75 52.75 5,242
Jan 16, 2024 53.55 54.50 52.50 53.22 53.22 5,700
Jan 15, 2024 55.55 55.55 53.85 54.13 54.13 5,568
Jan 12, 2024 56.80 56.85 55.45 55.55 55.55 6,281
Jan 11, 2024 57.00 57.00 56.00 56.10 56.10 9,444
Jan 10, 2024 54.25 56.50 54.25 55.91 55.91 6,442
Jan 9, 2024 55.00 57.00 54.30 55.91 55.91 10,812
Jan 8, 2024 54.50 56.25 54.00 55.00 55.00 8,719
Jan 5, 2024 55.01 56.00 54.50 54.50 54.50 5,445
Jan 4, 2024 54.90 55.70 53.16 55.29 55.29 7,154
Jan 3, 2024 53.70 53.70 52.50 53.70 53.70 7,148
Jan 2, 2024 53.50 53.50 51.51 53.26 53.26 9,459
Jan 1, 2024 52.80 53.00 51.28 52.40 52.40 4,659
Dec 29, 2023 53.81 53.81 50.51 51.28 51.28 2,595
Dec 28, 2023 55.00 55.00 51.15 52.95 52.95 11,653
Dec 27, 2023 52.00 53.56 50.01 53.56 53.56 17,914
Dec 26, 2023 47.65 51.01 47.65 51.01 51.01 725
Dec 22, 2023 48.90 50.40 47.27 48.59 48.59 1,937
Dec 21, 2023 45.10 49.00 44.91 48.00 48.00 2,547
Dec 20, 2023 51.74 51.74 47.27 47.27 47.27 8,128
Dec 19, 2023 51.78 51.78 49.00 49.75 49.75 1,061
Dec 18, 2023 49.50 50.69 49.50 49.79 49.79 4,822
Dec 15, 2023 50.00 50.81 49.50 50.39 50.39 3,871
Dec 14, 2023 52.00 52.00 49.30 50.18 50.18 12,203
Dec 13, 2023 53.40 54.40 51.00 51.89 51.89 5,761
Dec 12, 2023 52.10 53.55 52.10 52.51 52.51 7,912
Dec 11, 2023 53.50 55.75 53.12 54.47 54.47 6,768
Dec 8, 2023 54.50 54.60 52.69 54.20 54.20 12,746
Dec 7, 2023 54.00 55.50 53.00 54.68 54.68 3,810
Dec 6, 2023 59.60 59.60 53.97 54.09 54.09 32,895
Dec 5, 2023 55.60 56.81 54.00 56.81 56.81 18,073
Dec 4, 2023 54.00 54.13 53.00 54.11 54.11 24,919
Dec 1, 2023 51.60 51.76 50.00 51.56 51.56 14,237
Nov 30, 2023 50.74 50.74 48.00 49.30 49.30 6,643
Nov 29, 2023 52.00 52.29 47.85 48.38 48.38 3,264
Nov 28, 2023 49.80 49.83 48.41 49.83 49.83 4,539
Nov 24, 2023 47.00 47.46 47.00 47.46 47.46 2,464
Nov 23, 2023 45.79 46.00 45.00 45.20 45.20 5,992
Nov 22, 2023 47.00 47.50 45.05 45.30 45.30 1,054
Nov 21, 2023 46.70 46.70 45.50 46.39 46.39 1,999
Nov 20, 2023 48.95 48.95 45.50 46.70 46.70 7,926
Nov 17, 2023 50.26 50.26 45.70 47.32 47.32 9,599
Nov 16, 2023 52.00 52.00 48.09 48.09 48.09 24,027
Nov 15, 2023 50.62 50.62 50.50 50.62 50.62 11,350
Nov 13, 2023 48.21 48.21 48.21 48.21 48.21 1,630
Nov 10, 2023 44.89 44.90 42.90 43.74 43.74 12,877
Nov 9, 2023 43.90 43.90 41.60 43.44 43.44 733
Nov 8, 2023 43.90 43.90 41.00 42.57 42.57 23,875
Nov 7, 2023 43.90 43.90 41.00 42.50 42.50 1,620
Nov 6, 2023 42.95 43.50 40.00 42.00 42.00 7,332
Nov 3, 2023 41.00 41.85 40.02 41.85 41.85 25,720
Nov 2, 2023 39.50 39.86 39.46 39.86 39.86 2,033
Nov 1, 2023 37.01 39.00 37.01 37.97 37.97 1,017
Oct 31, 2023 36.73 37.81 35.15 37.71 37.71 4,033
Oct 30, 2023 36.31 37.35 34.68 36.01 36.01 2,030
Oct 27, 2023 34.12 37.00 34.12 35.60 35.60 2,550
Oct 26, 2023 36.79 36.79 34.96 35.40 35.40 3,993
Oct 25, 2023 38.17 38.17 36.80 36.80 36.80 981
Oct 23, 2023 38.77 38.99 36.83 37.24 37.24 1,873
Oct 20, 2023 38.20 40.49 38.20 38.76 38.76 2,400
Oct 19, 2023 39.50 39.60 39.00 39.01 39.01 167
Oct 18, 2023 38.23 40.00 38.23 38.90 38.90 176
Oct 17, 2023 39.20 40.16 39.20 40.16 40.16 987
Oct 16, 2023 40.39 40.39 38.20 40.00 40.00 1,104
Oct 13, 2023 39.20 40.00 38.01 39.60 39.60 4,046
Oct 12, 2023 38.00 40.00 37.59 39.20 39.20 3,853
Oct 11, 2023 39.79 39.80 38.11 39.00 39.00 259
Oct 10, 2023 37.80 38.00 36.36 38.00 38.00 947
Oct 9, 2023 39.00 39.00 37.71 37.71 37.71 682
Oct 6, 2023 39.75 39.90 38.50 38.50 38.50 2,430
Oct 5, 2023 38.00 39.00 38.00 38.49 38.49 1,641
Oct 4, 2023 39.25 39.89 38.00 38.00 38.00 2,209
Oct 3, 2023 38.60 40.36 38.37 39.00 39.00 1,641
Sep 29, 2023 39.20 39.20 38.50 38.55 38.55 1,562
Sep 28, 2023 39.70 40.50 38.55 38.55 38.55 2,115
Sep 27, 2023 38.70 39.00 37.37 39.00 39.00 4,133
Sep 26, 2023 38.50 40.90 38.47 39.05 39.05 3,343
Sep 25, 2023 41.00 41.00 39.03 40.49 40.49 5,861