Advertisement
U.S. markets open in 6 hours 11 minutes
S&P Futures
5,883.00 +12.00 (+0.20%) Dow Futures
42,481.00 +34.00 (+0.08%) Nasdaq Futures
20,746.00 +49.50 (+0.24%) Russell 2000 Futures
2,252.10 +1.80 (+0.08%) Crude Oil
67.74 +0.53 (+0.79%) Gold
2,798.50 +17.40 (+0.63%)
Barak Valley Cements Limited (BVCL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 12:33PM IST. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 54.23 | 56.40 | 54.23 | 55.70 | 55.70 | 921 |
| Oct 29, 2024 | 53.48 | 53.85 | 52.93 | 53.30 | 53.30 | 281 |
| Oct 28, 2024 | 55.00 | 55.00 | 51.62 | 53.73 | 53.73 | 5,853 |
| Oct 25, 2024 | 59.43 | 63.63 | 52.96 | 53.20 | 53.20 | 18,755 |
| Oct 24, 2024 | 55.45 | 57.95 | 52.40 | 55.30 | 55.30 | 6,358 |
| Oct 23, 2024 | 50.00 | 56.50 | 50.00 | 56.10 | 56.10 | 1,574 |
| Oct 22, 2024 | 57.84 | 57.84 | 53.87 | 54.43 | 54.43 | 4,271 |
| Oct 21, 2024 | 59.00 | 59.06 | 55.96 | 57.31 | 57.31 | 16,909 |
| Oct 18, 2024 | 63.63 | 63.99 | 57.94 | 58.80 | 58.80 | 3,036 |
| Oct 17, 2024 | 60.41 | 63.09 | 59.10 | 60.16 | 60.16 | 763 |
| Oct 16, 2024 | 61.31 | 62.50 | 59.51 | 61.14 | 61.14 | 1,827 |
| Oct 15, 2024 | 60.23 | 61.18 | 58.97 | 60.55 | 60.55 | 1,956 |
| Oct 14, 2024 | 58.08 | 59.99 | 58.08 | 58.80 | 58.80 | 1,572 |
| Oct 11, 2024 | 58.68 | 59.00 | 58.10 | 58.17 | 58.17 | 1,831 |
| Oct 10, 2024 | 59.03 | 59.53 | 57.97 | 58.38 | 58.38 | 652 |
| Oct 09, 2024 | 63.00 | 63.00 | 59.50 | 59.87 | 59.87 | 1,378 |
| Oct 08, 2024 | 57.60 | 60.99 | 57.01 | 59.33 | 59.33 | 3,790 |
| Oct 07, 2024 | 60.15 | 61.93 | 57.50 | 58.48 | 58.48 | 19,396 |
| Oct 04, 2024 | 59.50 | 62.10 | 58.00 | 58.97 | 58.97 | 8,689 |
| Oct 03, 2024 | 59.94 | 62.90 | 58.00 | 60.67 | 60.67 | 31,287 |
| Oct 01, 2024 | 57.76 | 64.00 | 57.10 | 58.76 | 58.76 | 18,986 |
| Sep 30, 2024 | 64.00 | 64.00 | 57.00 | 57.49 | 57.49 | 11,821 |
| Sep 27, 2024 | 59.04 | 59.35 | 58.31 | 59.05 | 59.05 | 588 |
| Sep 26, 2024 | 61.90 | 61.90 | 58.95 | 59.80 | 59.80 | 12,498 |
| Sep 25, 2024 | 55.00 | 64.00 | 55.00 | 58.94 | 58.94 | 38,022 |
| Sep 24, 2024 | 58.98 | 59.19 | 54.79 | 54.91 | 54.91 | 8,066 |
| 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 09, 2024 | 72.40 | 72.40 | 60.51 | 61.17 | 61.17 | 3,038 |
| Sep 06, 2024 | 65.50 | 65.50 | 62.22 | 62.22 | 62.22 | 2,018 |
| Sep 05, 2024 | 64.47 | 64.72 | 63.69 | 64.06 | 64.06 | 4,680 |
| Sep 04, 2024 | 63.83 | 64.01 | 63.00 | 63.39 | 63.39 | 1,059 |
| Sep 03, 2024 | 64.54 | 65.44 | 63.25 | 63.95 | 63.95 | 4,239 |
| Sep 02, 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 27, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 65.27 | 65.66 | 63.48 | 64.12 | 64.12 | 1,245 |
| Aug 08, 2024 | 66.66 | 68.25 | 64.00 | 64.38 | 64.38 | 9,572 |
| Aug 07, 2024 | 67.07 | 67.30 | 63.10 | 65.35 | 65.35 | 13,694 |
| Aug 06, 2024 | 63.81 | 65.67 | 63.44 | 63.54 | 63.54 | 2,058 |
| Aug 05, 2024 | 68.00 | 68.00 | 62.55 | 62.68 | 62.68 | 5,495 |
| Aug 02, 2024 | 65.06 | 70.00 | 65.06 | 67.71 | 67.71 | 4,855 |
| Aug 01, 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 09, 2024 | 63.50 | 64.87 | 60.89 | 62.13 | 62.13 | 14,190 |
| Jul 08, 2024 | 62.50 | 65.00 | 61.71 | 63.07 | 63.07 | 7,952 |
| Jul 05, 2024 | 61.00 | 64.00 | 61.00 | 62.90 | 62.90 | 5,070 |
| Jul 04, 2024 | 64.28 | 64.79 | 63.55 | 63.95 | 63.95 | 5,314 |
| Jul 03, 2024 | 62.87 | 66.00 | 62.80 | 63.67 | 63.67 | 9,035 |
| Jul 02, 2024 | 64.75 | 66.13 | 63.08 | 64.15 | 64.15 | 7,694 |
| Jul 01, 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 07, 2024 | 53.99 | 55.25 | 52.41 | 54.45 | 54.45 | 2,107 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.