Barak Valley Cements Limited BVCL

NSE · India · Non-Energy Minerals

INR 41.70-1.32 (-3.07%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 41.39	-3.79%	INR 43.02	INR 43.92	INR 41.33	18.67K
2026-09-30	INR 43.02	+5.26%	INR 41.50	INR 44.38	INR 41.47	72.32K
2026-09-29	INR 40.87	+0.84%	INR 40.06	INR 41.30	INR 40.06	5.20K
2026-09-28	INR 40.53	-1.77%	INR 41.16	INR 41.92	INR 40.32	11.67K
2026-09-25	INR 41.26	+0.19%	INR 41.99	INR 41.99	INR 40.66	12.62K
2026-09-24	INR 41.18	-2.23%	INR 41.75	INR 42.14	INR 41.00	3.05K
2026-09-23	INR 42.12	+1.32%	INR 41.97	INR 42.43	INR 41.60	10.54K
2026-09-22	INR 41.57	+1.17%	INR 41.35	INR 43.20	INR 40.70	38.78K
2026-09-21	INR 41.09	+0.81%	INR 40.56	INR 41.49	INR 40.56	8.82K
2026-09-18	INR 40.76	-0.32%	INR 40.69	INR 41.30	INR 40.50	7.12K
2026-09-17	INR 40.89	+0.44%	INR 40.39	INR 42.08	INR 40.39	11.27K
2026-09-16	INR 40.71	-0.22%	INR 41.44	INR 41.54	INR 40.00	13.66K
2026-09-15	INR 40.80	-2.97%	INR 42.10	INR 42.90	INR 40.11	18.12K
2026-09-14	INR 42.05	0.00%	INR 42.05	INR 42.05	INR 42.05	0
2026-09-11	INR 42.05	-3.20%	INR 43.43	INR 43.80	INR 41.90	26.95K
2026-09-10	INR 43.44	-1.32%	INR 44.60	INR 44.99	INR 43.10	19.53K
2026-09-09	INR 44.02	+3.14%	INR 42.99	INR 48.00	INR 42.28	205.94K
2026-09-08	INR 42.68	+0.90%	INR 42.20	INR 43.79	INR 41.90	55.54K
2026-09-07	INR 42.30	-2.71%	INR 43.20	INR 43.20	INR 41.62	38.51K
2026-09-04	INR 43.48	+0.79%	INR 44.70	INR 44.70	INR 43.17	85.13K
2026-09-03	INR 43.14	+0.49%	INR 43.49	INR 43.49	INR 42.62	4.72K
2026-09-02	INR 42.93	-1.31%	INR 43.10	INR 43.77	INR 42.20	6.24K
2026-09-01	INR 43.50	-2.99%	INR 44.84	INR 45.60	INR 43.10	63.85K
2026-08-31	INR 44.84	+2.14%	INR 44.65	INR 45.50	INR 42.35	195.81K
2026-08-28	INR 43.90	+0.76%	INR 43.50	INR 45.48	INR 41.90	161.65K
2026-08-27	INR 43.57	+1.73%	INR 46.00	INR 46.00	INR 43.01	320.48K
2026-08-26	INR 42.83	+0.05%	INR 43.45	INR 45.70	INR 42.10	229.05K
2026-08-25	INR 42.81	+2.83%	INR 41.21	INR 44.40	INR 41.21	244.55K
2026-08-24	INR 41.63	-1.19%	INR 41.51	INR 43.00	INR 41.30	119.67K
2026-08-21	INR 42.13	+0.86%	INR 41.78	INR 42.80	INR 41.50	27.10K
2026-08-20	INR 41.77	+3.37%	INR 40.42	INR 42.50	INR 40.42	17.43K
2026-08-19	INR 40.41	+0.17%	INR 40.80	INR 40.94	INR 40.22	7.28K
2026-08-18	INR 40.34	-0.47%	INR 40.50	INR 40.88	INR 40.10	15.82K
2026-08-17	INR 40.53	-1.10%	INR 40.70	INR 41.30	INR 40.25	12.90K
2026-08-14	INR 40.98	+0.15%	INR 41.00	INR 41.39	INR 40.57	4.22K
2026-08-13	INR 40.92	-0.80%	INR 41.05	INR 41.49	INR 40.51	8.30K
2026-08-12	INR 41.25	-0.39%	INR 41.79	INR 41.79	INR 40.80	7.28K
2026-08-11	INR 41.41	+0.17%	INR 41.72	INR 41.99	INR 40.50	12.12K
2026-08-10	INR 41.34	-0.07%	INR 42.00	INR 42.35	INR 41.26	4.27K
2026-08-07	INR 41.37	-2.73%	INR 42.00	INR 43.00	INR 41.00	21.86K
2026-08-06	INR 42.53	+1.65%	INR 42.85	INR 42.88	INR 41.56	16.62K
2026-08-05	INR 41.84	+0.34%	INR 42.50	INR 43.00	INR 41.52	18.62K
2026-08-04	INR 41.70	+2.68%	INR 40.80	INR 43.39	INR 40.50	39.53K
2026-08-03	INR 40.61	-1.43%	INR 42.42	INR 42.42	INR 39.25	22.31K
2026-07-31	INR 41.20	-2.14%	INR 41.60	INR 42.29	INR 40.50	11.28K
2026-07-30	INR 42.10	+1.20%	INR 41.40	INR 43.20	INR 41.40	12.00K
2026-07-29	INR 41.60	+2.21%	INR 40.60	INR 43.88	INR 40.02	24.22K
2026-07-28	INR 40.70	-0.93%	INR 41.08	INR 41.35	INR 40.60	3.89K
2026-07-27	INR 41.08	+0.71%	INR 40.80	INR 41.38	INR 40.61	5.62K
2026-07-24	INR 40.79	+0.02%	INR 40.51	INR 41.30	INR 40.51	1.53K
2026-07-23	INR 40.78	-1.35%	INR 41.58	INR 41.60	INR 40.76	13.15K
2026-07-22	INR 41.34	-0.19%	INR 41.41	INR 41.75	INR 40.62	13.28K
2026-07-21	INR 41.42	-1.45%	INR 42.00	INR 42.20	INR 41.32	12.11K
2026-07-20	INR 42.03	+1.11%	INR 41.00	INR 42.45	INR 40.52	8.74K
2026-07-17	INR 41.57	-1.24%	INR 42.09	INR 42.09	INR 41.51	2.22K
2026-07-16	INR 42.09	+1.32%	INR 41.10	INR 42.40	INR 41.10	6.55K
2026-07-15	INR 41.54	+0.02%	INR 41.33	INR 42.20	INR 41.05	7.27K
2026-07-14	INR 41.53	-0.50%	INR 41.66	INR 41.66	INR 40.25	18.29K
2026-07-13	INR 41.74	-2.75%	INR 42.92	INR 43.00	INR 41.11	13.24K
2026-07-10	INR 42.92	-0.28%	INR 43.04	INR 43.49	INR 42.01	16.16K
2026-07-09	INR 43.04	+3.91%	INR 41.92	INR 43.50	INR 41.92	17.81K
2026-07-08	INR 41.42	-5.89%	INR 43.60	INR 43.78	INR 40.55	29.80K
2026-07-07	INR 44.01	-0.90%	INR 44.10	INR 45.30	INR 43.12	29.31K
2026-07-06	INR 44.41	-3.41%	INR 45.00	INR 45.95	INR 43.50	58.01K
2026-07-03	INR 45.98	+11.30%	INR 40.63	INR 49.10	INR 40.63	340.58K
2026-07-02	INR 41.31	+0.05%	INR 41.29	INR 41.75	INR 40.31	20.74K
2026-07-01	INR 41.29	+0.56%	INR 41.50	INR 42.00	INR 41.08	22.22K
2026-06-30	INR 41.06	-1.37%	INR 41.70	INR 41.75	INR 40.85	10.36K
2026-06-29	INR 41.63	+0.85%	INR 42.50	INR 42.50	INR 41.05	8.41K
2026-06-26	INR 41.28	0.00%	INR 41.28	INR 41.28	INR 41.28	0
2026-06-25	INR 41.28	-1.41%	INR 41.87	INR 42.40	INR 41.05	10.09K
2026-06-24	INR 41.87	-2.17%	INR 43.89	INR 43.89	INR 41.50	5.10K
2026-06-23	INR 42.80	+3.63%	INR 41.47	INR 43.99	INR 41.12	52.82K
2026-06-22	INR 41.30	+0.51%	INR 41.09	INR 41.79	INR 40.80	10.72K
2026-06-19	INR 41.09	+0.64%	INR 40.83	INR 41.70	INR 40.50	7.89K
2026-06-18	INR 40.83	-4.31%	INR 42.66	INR 42.66	INR 40.05	21.69K
2026-06-17	INR 42.67	+1.86%	INR 41.88	INR 45.00	INR 41.88	74.35K
2026-06-16	INR 41.89	-0.02%	INR 41.89	INR 42.00	INR 41.00	18.45K
2026-06-15	INR 41.90	+0.87%	INR 41.51	INR 43.50	INR 41.51	34.47K
2026-06-12	INR 41.54	+3.82%	INR 40.20	INR 41.93	INR 40.00	11.47K
2026-06-11	INR 40.01	-3.47%	INR 41.50	INR 41.69	INR 39.66	7.44K
2026-06-10	INR 41.45	+1.02%	INR 41.80	INR 42.00	INR 41.01	2.50K
2026-06-09	INR 41.03	-0.53%	INR 41.00	INR 41.92	INR 40.43	8.34K
2026-06-08	INR 41.25	-1.57%	INR 41.91	INR 42.79	INR 41.03	5.04K
2026-06-05	INR 41.91	-0.07%	INR 42.00	INR 44.00	INR 41.65	19.19K
2026-06-04	INR 41.94	+2.69%	INR 40.96	INR 42.44	INR 40.92	7.86K
2026-06-03	INR 40.84	-2.04%	INR 41.71	INR 42.39	INR 40.50	9.24K
2026-06-02	INR 41.69	-3.05%	INR 43.00	INR 43.45	INR 41.60	15.83K
2026-06-01	INR 43.00	-0.37%	INR 44.69	INR 45.98	INR 42.21	10.68K
2026-05-29	INR 43.16	+2.59%	INR 42.92	INR 43.88	INR 42.00	11.29K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 41.39	-3.79%	INR 43.02	INR 43.92	INR 41.33	18.67K
2026-09-30	INR 43.02	+5.26%	INR 41.50	INR 44.38	INR 41.47	72.32K
2026-09-29	INR 40.87	+0.84%	INR 40.06	INR 41.30	INR 40.06	5.20K
2026-09-28	INR 40.53	-1.77%	INR 41.16	INR 41.92	INR 40.32	11.67K
2026-09-25	INR 41.26	+0.19%	INR 41.99	INR 41.99	INR 40.66	12.62K
2026-09-24	INR 41.18	-2.23%	INR 41.75	INR 42.14	INR 41.00	3.05K
2026-09-23	INR 42.12	+1.32%	INR 41.97	INR 42.43	INR 41.60	10.54K
2026-09-22	INR 41.57	+1.17%	INR 41.35	INR 43.20	INR 40.70	38.78K
2026-09-21	INR 41.09	+0.81%	INR 40.56	INR 41.49	INR 40.56	8.82K
2026-09-18	INR 40.76	-0.32%	INR 40.69	INR 41.30	INR 40.50	7.12K
2026-09-17	INR 40.89	+0.44%	INR 40.39	INR 42.08	INR 40.39	11.27K
2026-09-16	INR 40.71	-0.22%	INR 41.44	INR 41.54	INR 40.00	13.66K
2026-09-15	INR 40.80	-2.97%	INR 42.10	INR 42.90	INR 40.11	18.12K
2026-09-14	INR 42.05	0.00%	INR 42.05	INR 42.05	INR 42.05	0
2026-09-11	INR 42.05	-3.20%	INR 43.43	INR 43.80	INR 41.90	26.95K
2026-09-10	INR 43.44	-1.32%	INR 44.60	INR 44.99	INR 43.10	19.53K
2026-09-09	INR 44.02	+3.14%	INR 42.99	INR 48.00	INR 42.28	205.94K
2026-09-08	INR 42.68	+0.90%	INR 42.20	INR 43.79	INR 41.90	55.54K
2026-09-07	INR 42.30	-2.71%	INR 43.20	INR 43.20	INR 41.62	38.51K
2026-09-04	INR 43.48	+0.79%	INR 44.70	INR 44.70	INR 43.17	85.13K
2026-09-03	INR 43.14	+0.49%	INR 43.49	INR 43.49	INR 42.62	4.72K
2026-09-02	INR 42.93	-1.31%	INR 43.10	INR 43.77	INR 42.20	6.24K
2026-09-01	INR 43.50	-2.99%	INR 44.84	INR 45.60	INR 43.10	63.85K
2026-08-31	INR 44.84	+2.14%	INR 44.65	INR 45.50	INR 42.35	195.81K
2026-08-28	INR 43.90	+0.76%	INR 43.50	INR 45.48	INR 41.90	161.65K
2026-08-27	INR 43.57	+1.73%	INR 46.00	INR 46.00	INR 43.01	320.48K
2026-08-26	INR 42.83	+0.05%	INR 43.45	INR 45.70	INR 42.10	229.05K
2026-08-25	INR 42.81	+2.83%	INR 41.21	INR 44.40	INR 41.21	244.55K
2026-08-24	INR 41.63	-1.19%	INR 41.51	INR 43.00	INR 41.30	119.67K
2026-08-21	INR 42.13	+0.86%	INR 41.78	INR 42.80	INR 41.50	27.10K
2026-08-20	INR 41.77	+3.37%	INR 40.42	INR 42.50	INR 40.42	17.43K
2026-08-19	INR 40.41	+0.17%	INR 40.80	INR 40.94	INR 40.22	7.28K
2026-08-18	INR 40.34	-0.47%	INR 40.50	INR 40.88	INR 40.10	15.82K
2026-08-17	INR 40.53	-1.10%	INR 40.70	INR 41.30	INR 40.25	12.90K
2026-08-14	INR 40.98	+0.15%	INR 41.00	INR 41.39	INR 40.57	4.22K
2026-08-13	INR 40.92	-0.80%	INR 41.05	INR 41.49	INR 40.51	8.30K
2026-08-12	INR 41.25	-0.39%	INR 41.79	INR 41.79	INR 40.80	7.28K
2026-08-11	INR 41.41	+0.17%	INR 41.72	INR 41.99	INR 40.50	12.12K
2026-08-10	INR 41.34	-0.07%	INR 42.00	INR 42.35	INR 41.26	4.27K
2026-08-07	INR 41.37	-2.73%	INR 42.00	INR 43.00	INR 41.00	21.86K
2026-08-06	INR 42.53	+1.65%	INR 42.85	INR 42.88	INR 41.56	16.62K
2026-08-05	INR 41.84	+0.34%	INR 42.50	INR 43.00	INR 41.52	18.62K
2026-08-04	INR 41.70	+2.68%	INR 40.80	INR 43.39	INR 40.50	39.53K
2026-08-03	INR 40.61	-1.43%	INR 42.42	INR 42.42	INR 39.25	22.31K
2026-07-31	INR 41.20	-2.14%	INR 41.60	INR 42.29	INR 40.50	11.28K
2026-07-30	INR 42.10	+1.20%	INR 41.40	INR 43.20	INR 41.40	12.00K
2026-07-29	INR 41.60	+2.21%	INR 40.60	INR 43.88	INR 40.02	24.22K
2026-07-28	INR 40.70	-0.93%	INR 41.08	INR 41.35	INR 40.60	3.89K
2026-07-27	INR 41.08	+0.71%	INR 40.80	INR 41.38	INR 40.61	5.62K
2026-07-24	INR 40.79	+0.02%	INR 40.51	INR 41.30	INR 40.51	1.53K
2026-07-23	INR 40.78	-1.35%	INR 41.58	INR 41.60	INR 40.76	13.15K
2026-07-22	INR 41.34	-0.19%	INR 41.41	INR 41.75	INR 40.62	13.28K
2026-07-21	INR 41.42	-1.45%	INR 42.00	INR 42.20	INR 41.32	12.11K
2026-07-20	INR 42.03	+1.11%	INR 41.00	INR 42.45	INR 40.52	8.74K
2026-07-17	INR 41.57	-1.24%	INR 42.09	INR 42.09	INR 41.51	2.22K
2026-07-16	INR 42.09	+1.32%	INR 41.10	INR 42.40	INR 41.10	6.55K
2026-07-15	INR 41.54	+0.02%	INR 41.33	INR 42.20	INR 41.05	7.27K
2026-07-14	INR 41.53	-0.50%	INR 41.66	INR 41.66	INR 40.25	18.29K
2026-07-13	INR 41.74	-2.75%	INR 42.92	INR 43.00	INR 41.11	13.24K
2026-07-10	INR 42.92	-0.28%	INR 43.04	INR 43.49	INR 42.01	16.16K
2026-07-09	INR 43.04	+3.91%	INR 41.92	INR 43.50	INR 41.92	17.81K
2026-07-08	INR 41.42	-5.89%	INR 43.60	INR 43.78	INR 40.55	29.80K
2026-07-07	INR 44.01	-0.90%	INR 44.10	INR 45.30	INR 43.12	29.31K
2026-07-06	INR 44.41	-3.41%	INR 45.00	INR 45.95	INR 43.50	58.01K
2026-07-03	INR 45.98	+11.30%	INR 40.63	INR 49.10	INR 40.63	340.58K
2026-07-02	INR 41.31	+0.05%	INR 41.29	INR 41.75	INR 40.31	20.74K
2026-07-01	INR 41.29	+0.56%	INR 41.50	INR 42.00	INR 41.08	22.22K
2026-06-30	INR 41.06	-1.37%	INR 41.70	INR 41.75	INR 40.85	10.36K
2026-06-29	INR 41.63	+0.85%	INR 42.50	INR 42.50	INR 41.05	8.41K
2026-06-26	INR 41.28	0.00%	INR 41.28	INR 41.28	INR 41.28	0
2026-06-25	INR 41.28	-1.41%	INR 41.87	INR 42.40	INR 41.05	10.09K
2026-06-24	INR 41.87	-2.17%	INR 43.89	INR 43.89	INR 41.50	5.10K
2026-06-23	INR 42.80	+3.63%	INR 41.47	INR 43.99	INR 41.12	52.82K
2026-06-22	INR 41.30	+0.51%	INR 41.09	INR 41.79	INR 40.80	10.72K
2026-06-19	INR 41.09	+0.64%	INR 40.83	INR 41.70	INR 40.50	7.89K
2026-06-18	INR 40.83	-4.31%	INR 42.66	INR 42.66	INR 40.05	21.69K
2026-06-17	INR 42.67	+1.86%	INR 41.88	INR 45.00	INR 41.88	74.35K
2026-06-16	INR 41.89	-0.02%	INR 41.89	INR 42.00	INR 41.00	18.45K
2026-06-15	INR 41.90	+0.87%	INR 41.51	INR 43.50	INR 41.51	34.47K
2026-06-12	INR 41.54	+3.82%	INR 40.20	INR 41.93	INR 40.00	11.47K
2026-06-11	INR 40.01	-3.47%	INR 41.50	INR 41.69	INR 39.66	7.44K
2026-06-10	INR 41.45	+1.02%	INR 41.80	INR 42.00	INR 41.01	2.50K
2026-06-09	INR 41.03	-0.53%	INR 41.00	INR 41.92	INR 40.43	8.34K
2026-06-08	INR 41.25	-1.57%	INR 41.91	INR 42.79	INR 41.03	5.04K
2026-06-05	INR 41.91	-0.07%	INR 42.00	INR 44.00	INR 41.65	19.19K
2026-06-04	INR 41.94	+2.69%	INR 40.96	INR 42.44	INR 40.92	7.86K
2026-06-03	INR 40.84	-2.04%	INR 41.71	INR 42.39	INR 40.50	9.24K
2026-06-02	INR 41.69	-3.05%	INR 43.00	INR 43.45	INR 41.60	15.83K
2026-06-01	INR 43.00	-0.37%	INR 44.69	INR 45.98	INR 42.21	10.68K
2026-05-29	INR 43.16	+2.59%	INR 42.92	INR 43.88	INR 42.00	11.29K