U.S. Markets closed

Barak Valley Cements Limited (BVCL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
13.25-0.30 (-2.21%)
At close: 3:23PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202014.1514.1513.1213.2513.2546
Oct 29, 202014.0014.0013.5513.5513.55542
Oct 28, 202013.5013.5013.5013.5013.501,000
Oct 27, 202013.0013.0013.0013.0013.00-
Oct 26, 202012.9713.0012.9713.0013.00650
Oct 23, 202013.4913.4912.8512.8512.85184
Oct 22, 202012.8512.8512.8512.8512.85-
Oct 21, 202012.8512.8512.8512.8512.8594
Oct 20, 202012.7212.7212.7212.7212.72-
Oct 19, 202012.7212.7212.7212.7212.72200
Oct 16, 202013.3813.3813.3813.3813.38-
Oct 15, 202012.2613.3812.2613.3813.381,494
Oct 14, 202012.7512.7512.7512.7512.75-
Oct 13, 202012.7512.7512.7512.7512.75398
Oct 12, 202012.1512.1512.1512.1512.151
Oct 09, 202013.5013.5012.5712.5712.57294
Oct 08, 202013.2313.2313.2313.2313.2341
Oct 07, 202012.5512.6012.5512.6012.6082
Oct 06, 202013.1013.1012.3713.0213.02276
Oct 05, 202012.4013.0012.4012.6712.671,724
Oct 01, 202013.0013.0013.0013.0013.00500
Sep 30, 202013.6013.6013.6013.6013.60-
Sep 29, 202013.6013.6013.6013.6013.601,500
Sep 28, 202015.5015.5014.2514.3014.30277
Sep 25, 202014.3015.3514.3015.0015.00170
Sep 24, 202014.9014.9014.9014.9014.90-
Sep 23, 202014.9014.9014.9014.9014.902
Sep 22, 202015.6515.6515.6515.6515.65-
Sep 21, 202015.6515.6515.6515.6515.65-
Sep 18, 202015.6515.6515.6515.6515.65100
Sep 17, 202016.4516.4516.4516.4516.451
Sep 16, 202016.1516.1516.1516.1516.15-
Sep 15, 202015.4016.2015.4016.1516.15252
Sep 14, 202016.1516.1516.1516.1516.151
Sep 11, 202015.8015.8015.8015.8015.807
Sep 10, 202014.7015.8014.7015.8015.80349
Sep 09, 202015.4515.4515.4515.4515.4570
Sep 08, 202016.5016.5016.1516.1516.1514
Sep 07, 202016.9516.9516.9516.9516.953
Sep 04, 202016.6516.6515.3016.6516.65262
Sep 03, 202015.9515.9515.9515.9515.955,018
Sep 02, 202016.2016.2015.2015.2015.201,002
Sep 01, 202015.2016.7515.2016.0016.001,601
Aug 31, 202015.9615.9615.9615.9615.961,300
Aug 28, 202016.3117.0416.3116.8016.803,218
Aug 27, 202016.2316.2316.2316.2316.231,420
Aug 26, 202015.4615.4615.4615.4615.4625
Aug 25, 202014.7314.7314.7314.7314.7325
Aug 24, 202014.1614.4014.0314.0314.031,500
Aug 21, 202014.0115.4014.0114.4014.401,735
Aug 20, 202014.9014.9514.0614.6714.67186
Aug 19, 202013.6214.2913.6014.2914.291,551
Aug 18, 202014.3814.3813.6113.6113.6117
Aug 17, 202013.6013.7013.6013.7013.70419
Aug 14, 202013.7814.0013.7814.0014.00900
Aug 13, 202013.7813.7813.7813.7813.78-
Aug 12, 202013.7813.7813.7813.7813.78-
Aug 11, 202013.7513.7813.7513.7813.7865
Aug 10, 202014.4014.4013.1313.1313.13251
Aug 07, 202012.8313.8212.8313.8213.82250
Aug 06, 202013.2013.2012.6113.2013.201,656
Aug 05, 202012.8912.8912.6512.6512.65776
Aug 04, 202011.8612.2811.8612.2812.281,200
Aug 03, 202012.3512.3511.7011.7011.702,220
Jul 31, 202012.1312.8812.1312.1512.15762
Jul 30, 202012.5013.3412.5012.5012.503,424
Jul 29, 202013.1513.1513.1513.1513.1521
Jul 28, 202013.5013.8812.7012.7312.73884
Jul 27, 202012.2513.3412.2513.3413.34195
Jul 24, 202013.0013.1012.7512.7512.751,173
Jul 23, 202012.6512.7612.6512.7512.75182
Jul 22, 202013.2513.2513.2513.2513.25-
Jul 21, 202013.2513.2513.2513.2513.25-
Jul 20, 202013.2513.2513.2513.2513.251,700
Jul 17, 202014.6014.6013.3013.9313.93738
Jul 16, 202013.7514.0013.7514.0014.00600
Jul 15, 202014.4214.4213.6013.7513.757,899
Jul 14, 202014.0114.0112.8013.7413.74802
Jul 13, 202014.0014.0013.3013.3513.35300
Jul 10, 202014.0014.0014.0014.0014.00-
Jul 09, 202014.0014.0014.0014.0014.00-
Jul 08, 202013.3014.0013.3014.0014.002,276
Jul 07, 202014.0014.0014.0014.0014.00-
Jul 06, 202014.0014.0014.0014.0014.0015
Jul 03, 202014.2014.2014.2014.2014.20-
Jul 02, 202014.0014.2014.0014.2014.201,000
Jul 01, 202014.7514.7514.2014.2014.20101
Jun 30, 202014.4814.4814.4814.4814.481
Jun 29, 202014.6514.6513.3014.1514.15152
Jun 26, 202013.9014.0013.9014.0014.001,001
Jun 25, 202013.4713.8813.4713.8813.88102
Jun 24, 202014.2514.2612.9714.1714.17176
Jun 23, 202013.6013.6212.4513.6113.613,268
Jun 22, 202013.6414.1512.9612.9812.982,081
Jun 19, 202013.6513.6513.5913.6413.64600
Jun 18, 202013.0813.0813.0013.0013.00597
Jun 17, 202012.8513.0812.3113.0813.082,511
Jun 16, 202013.2513.2512.4012.4712.473,799
Jun 15, 202011.8012.8011.6612.8012.80671
Jun 12, 202012.2412.2412.2412.2412.24159
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...