Barak Valley Cements Ltd

BAVA
🏛️ india →
51.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.20 26.30 24.50 24.55 0.0M
2022-12-29 25.45 25.55 23.70 25.30 0.0M
2022-12-28 23.45 25.25 23.45 24.55 0.0M
2022-12-27 23.55 24.45 23.25 24.10 0.0M
2022-12-26 24.30 24.30 22.55 23.45 0.0M
2022-12-23 25.30 25.30 23.10 23.20 0.0M
2022-12-22 25.15 25.15 23.30 24.30 0.0M
2022-12-21 24.70 25.75 23.90 24.20 0.0M
2022-12-20 25.45 26.05 24.40 24.75 0.0M
2022-12-19 26.40 26.40 25.20 25.55 0.0M
2022-12-16 24.75 25.60 24.70 25.20 0.0M
2022-12-15 24.70 26.10 24.45 24.60 0.0M
2022-12-14 24.90 25.90 24.90 25.55 0.0M
2022-12-13 26.35 26.35 25.30 25.60 0.0M
2022-12-12 24.50 25.50 24.50 25.20 0.0M
2022-12-09 26.00 27.15 25.25 25.50 0.0M
2022-12-08 24.90 26.40 24.80 26.00 0.0M
2022-12-07 25.35 25.80 24.45 25.25 0.0M
2022-12-06 23.30 24.70 23.30 24.65 0.0M
2022-12-05 25.00 25.00 23.10 23.85 0.0M
2022-12-02 23.70 24.90 23.30 24.10 0.0M
2022-12-01 24.00 25.00 23.60 24.45 0.0M
2022-11-30 24.35 25.55 23.35 24.00 0.0M
2022-11-29 24.70 24.70 23.50 24.35 0.0M
2022-11-28 23.90 24.45 23.05 24.00 0.0M
2022-11-25 24.95 24.95 23.25 23.90 0.0M
2022-11-24 24.50 24.50 23.50 23.80 0.0M
2022-11-23 23.80 24.30 23.15 24.15 0.0M
2022-11-22 24.40 24.40 23.50 23.80 0.0M
2022-11-21 24.45 24.45 23.25 24.10 0.0M
2022-11-18 23.90 24.45 23.05 23.60 0.0M
2022-11-17 25.60 25.60 23.65 23.90 0.0M
2022-11-16 24.25 24.60 23.10 24.50 0.0M
2022-11-15 24.70 24.70 23.50 23.55 0.0M
2022-11-14 24.40 24.40 22.90 23.95 0.0M
2022-11-11 24.75 24.75 23.50 24.05 0.0M
2022-11-10 23.60 24.30 23.60 24.10 0.0M
2022-11-09 24.00 24.75 23.50 24.05 0.0M
2022-11-07 24.05 24.25 23.35 23.95 0.0M
2022-11-04 23.65 24.80 22.60 23.50 0.0M
2022-11-03 24.55 24.55 23.40 23.65 0.0M
2022-11-02 24.40 24.40 23.55 23.80 0.0M
2022-11-01 23.80 24.95 23.35 24.40 0.0M
2022-10-31 24.75 24.75 23.70 24.10 0.0M
2022-10-28 24.55 24.55 23.55 24.40 0.0M
2022-10-27 25.00 25.00 23.80 24.05 0.0M
2022-10-25 23.70 25.50 23.70 24.50 0.0M
2022-10-24 24.10 25.25 23.50 24.50 0.0M
2022-10-21 25.00 25.45 23.85 24.05 0.0M
2022-10-20 25.00 25.10 23.85 24.55 0.0M
2022-10-19 24.00 24.80 23.70 23.95 0.0M
2022-10-18 24.85 24.85 23.60 23.65 0.0M
2022-10-17 24.55 24.55 23.10 24.35 0.0M
2022-10-14 23.60 24.40 23.60 23.70 0.0M
2022-10-13 24.80 24.80 23.20 24.25 0.0M
2022-10-12 24.00 24.90 23.60 24.35 0.0M
2022-10-11 24.35 25.15 23.30 24.55 0.0M
2022-10-10 24.65 25.55 23.90 24.35 0.0M
2022-10-07 25.70 25.70 24.20 24.65 0.0M
2022-10-06 26.00 26.00 24.50 24.80 0.0M
2022-10-04 25.60 25.60 24.40 25.45 0.0M
2022-10-03 25.80 25.80 24.60 24.75 0.0M
2022-09-30 26.00 26.00 24.55 25.00 0.0M
2022-09-29 23.20 25.05 23.20 25.00 0.0M
2022-09-28 24.45 24.50 23.70 23.90 0.0M
2022-09-27 24.40 24.80 23.20 23.65 0.0M
2022-09-26 25.50 25.50 23.45 23.65 0.0M
2022-09-23 26.80 26.80 24.50 24.65 0.0M
2022-09-22 24.95 26.15 24.25 25.75 0.0M
2022-09-21 25.40 26.70 24.90 24.95 0.0M
2022-09-20 27.00 27.00 25.40 26.20 0.0M
2022-09-19 27.90 28.90 26.60 26.70 0.0M
2022-09-16 28.00 28.75 26.20 27.95 0.0M
2022-09-15 27.70 27.75 26.45 27.45 0.0M
2022-09-14 25.35 26.45 25.05 26.45 0.0M
2022-09-13 25.90 25.90 24.55 25.20 0.0M
2022-09-12 25.90 25.90 24.60 25.50 0.0M
2022-09-09 24.10 25.85 24.10 25.35 0.0M
2022-09-08 25.60 25.60 24.05 24.75 0.0M
2022-09-07 24.60 25.40 24.40 24.85 0.0M
2022-09-06 24.10 25.50 24.00 24.55 0.0M
2022-09-05 25.25 25.90 24.05 24.70 0.0M
2022-09-02 26.60 26.60 24.60 24.70 0.0M
2022-09-01 24.95 25.90 24.25 25.65 0.0M
2022-08-30 25.85 25.85 24.10 24.85 0.0M
2022-08-29 24.05 25.40 23.85 25.10 0.0M
2022-08-26 25.05 26.20 23.80 25.10 0.0M
2022-08-25 27.65 27.65 25.05 25.05 0.0M
2022-08-24 26.60 28.35 26.35 26.35 0.0M
2022-08-23 27.70 27.70 27.70 27.70 0.0M
2022-08-22 32.15 32.15 29.15 29.15 0.0M
2022-08-19 30.65 30.65 29.20 30.65 0.1M
2022-08-18 29.20 29.20 29.20 29.20 0.0M
2022-08-17 26.55 27.85 25.55 27.85 0.0M
2022-08-16 25.60 26.75 25.50 26.55 0.0M
2022-08-12 27.70 27.80 25.30 26.75 0.0M
2022-08-11 25.25 26.50 25.10 26.50 0.0M
2022-08-10 25.00 25.95 24.90 25.25 0.0M
2022-08-08 24.75 25.05 23.60 24.75 0.0M
2022-08-05 24.65 24.65 23.35 23.90 0.0M
2022-08-04 23.50 24.75 23.50 23.55 0.0M
2022-08-03 24.50 25.15 23.90 23.90 0.0M
2022-08-02 25.35 25.35 23.60 24.40 0.0M
2022-08-01 24.30 24.65 24.30 24.65 0.0M
2022-07-29 24.45 24.45 23.15 24.20 0.0M
2022-07-28 23.20 24.60 23.20 23.30 0.0M
2022-07-27 23.90 24.65 23.40 24.15 0.0M
2022-07-26 22.85 24.70 22.85 23.90 0.0M
2022-07-25 24.70 24.70 23.50 24.00 0.0M
2022-07-22 22.50 24.30 22.50 23.60 0.0M
2022-07-21 24.60 24.60 23.10 23.25 0.0M
2022-07-20 23.50 24.65 23.50 23.85 0.0M
2022-07-19 23.20 23.50 22.05 23.50 0.0M
2022-07-18 22.00 22.65 21.75 22.40 0.0M
2022-07-15 22.40 22.45 21.50 22.00 0.0M
2022-07-14 21.95 22.00 21.20 21.80 0.0M
2022-07-13 21.95 22.00 21.35 22.00 0.0M
2022-07-12 20.65 22.10 20.65 21.95 0.0M
2022-07-11 21.40 21.40 20.80 21.35 0.0M
2022-07-08 20.50 21.85 20.50 21.40 0.0M
2022-07-07 20.50 21.70 20.50 20.95 0.0M
2022-07-06 21.95 22.00 21.00 21.00 0.0M
2022-07-05 21.90 22.30 21.00 22.05 0.0M
2022-07-04 20.45 21.85 20.45 21.40 0.0M
2022-07-01 20.50 22.00 20.50 21.00 0.0M
2022-06-30 21.80 22.35 21.05 21.05 0.0M
2022-06-29 21.75 21.75 21.60 21.60 0.0M
2022-06-28 22.90 22.90 20.85 21.40 0.0M
2022-06-27 20.70 22.40 20.70 21.90 0.0M
2022-06-24 21.90 21.90 20.60 21.65 0.0M
2022-06-23 21.05 21.95 21.05 21.40 0.0M
2022-06-22 21.80 21.80 20.80 21.75 0.0M
2022-06-21 21.30 21.60 20.45 21.20 0.0M
2022-06-20 21.55 21.65 20.50 20.85 0.0M
2022-06-17 20.00 21.45 20.00 21.10 0.0M
2022-06-16 22.45 22.45 20.60 20.75 0.0M
2022-06-15 21.45 21.75 20.80 21.65 0.0M
2022-06-14 21.10 22.70 20.90 21.05 0.0M
2022-06-13 22.05 22.50 21.35 22.00 0.0M
2022-06-10 22.45 22.60 22.00 22.45 0.0M
2022-06-09 22.45 22.80 21.85 22.55 0.0M
2022-06-08 22.50 22.50 21.80 22.20 0.0M
2022-06-07 23.25 23.25 21.65 21.75 0.0M
2022-06-06 23.75 23.75 22.00 22.40 0.0M
2022-06-03 24.40 24.40 22.80 22.80 0.0M
2022-06-02 24.20 24.20 23.20 23.35 0.0M
2022-06-01 23.90 24.25 23.25 24.15 0.0M
2022-05-31 22.70 24.40 22.70 23.90 0.0M
2022-05-30 23.90 24.15 23.15 23.65 0.0M
2022-05-27 24.70 24.70 22.85 23.00 0.0M
2022-05-26 24.90 25.40 23.35 23.90 0.0M
2022-05-25 24.60 24.65 23.75 24.55 0.0M
2022-05-24 24.55 24.55 23.35 23.50 0.0M
2022-05-23 23.65 24.95 23.65 24.55 0.0M
2022-05-20 23.80 25.00 23.80 24.75 0.0M
2022-05-19 25.30 25.30 23.60 24.75 0.0M
2022-05-18 25.70 25.70 23.70 24.80 0.0M
2022-05-17 22.75 25.00 22.75 24.75 0.0M
2022-05-16 23.90 23.90 23.90 23.90 0.0M
2022-05-13 22.80 22.80 22.80 22.80 0.0M
2022-05-12 20.00 21.75 19.75 21.75 0.0M
2022-05-11 21.70 21.70 20.00 20.75 0.0M
2022-05-10 21.85 22.40 20.95 21.00 0.0M
2022-05-09 22.95 22.95 21.95 22.05 0.0M
2022-05-06 21.60 22.95 21.60 21.90 0.0M
2022-05-05 23.30 23.30 21.90 22.50 0.0M
2022-05-04 23.35 23.35 22.35 22.40 0.0M
2022-05-02 23.30 23.35 21.55 22.90 0.0M
2022-04-29 23.55 23.60 22.30 22.50 0.0M
2022-04-28 23.75 23.75 22.25 22.95 0.0M
2022-04-27 22.95 23.40 22.45 22.90 0.0M
2022-04-26 23.80 24.45 22.20 22.95 0.0M
2022-04-25 23.25 24.15 22.90 23.30 0.0M
2022-04-22 24.35 24.35 23.50 23.70 0.0M
2022-04-21 24.35 24.95 23.00 23.90 0.0M
2022-04-20 24.80 24.80 23.30 23.90 0.0M
2022-04-19 25.40 25.40 23.80 23.95 0.0M
2022-04-18 25.40 25.80 24.10 24.50 0.0M
2022-04-13 25.90 25.90 24.55 25.35 0.0M
2022-04-12 25.50 26.00 24.50 25.35 0.0M
2022-04-11 25.50 25.50 24.10 25.35 0.0M
2022-04-08 25.10 25.90 24.20 25.30 0.0M
2022-04-07 24.80 25.00 23.80 24.90 0.0M
2022-04-06 24.65 24.70 23.25 23.85 0.0M
2022-04-05 24.80 24.90 23.35 24.25 0.0M
2022-04-04 23.90 24.60 23.15 24.35 0.0M
2022-04-01 22.05 23.90 22.05 23.45 0.0M
2022-03-31 23.40 23.50 22.15 22.95 0.0M
2022-03-30 23.55 23.55 22.30 23.25 0.0M
2022-03-29 22.85 23.55 22.10 23.05 0.0M
2022-03-28 22.50 23.35 22.00 22.65 0.0M
2022-03-25 21.20 22.45 21.20 22.25 0.0M
2022-03-24 23.40 23.40 21.20 21.80 0.0M
2022-03-23 23.40 23.40 21.50 22.30 0.0M
2022-03-22 23.60 23.95 22.50 22.55 0.0M
2022-03-21 24.30 24.95 23.20 23.65 0.0M
2022-03-17 24.00 25.10 23.05 24.30 0.0M
2022-03-16 24.75 24.75 23.55 24.05 0.0M
2022-03-15 23.85 25.80 23.65 24.75 0.0M
2022-03-14 25.00 25.20 23.15 24.60 0.0M
2022-03-11 26.05 26.05 23.75 24.00 0.0M
2022-03-10 24.95 25.20 24.30 25.00 0.0M
2022-03-09 24.00 24.15 23.00 24.00 0.0M
2022-03-08 23.35 23.70 22.70 23.00 0.0M
2022-03-07 22.35 24.30 22.30 22.70 0.0M
2022-03-04 23.45 23.60 21.50 23.40 0.0M
2022-03-03 22.95 23.35 22.40 22.50 0.0M
2022-03-02 23.10 23.15 21.25 22.25 0.0M
2022-02-28 23.00 23.85 21.85 22.15 0.0M
2022-02-25 21.10 23.00 21.10 23.00 0.0M
2022-02-24 23.60 23.85 21.95 21.95 0.0M
2022-02-23 22.20 23.70 21.55 23.10 0.0M
2022-02-22 21.50 23.40 21.50 22.65 0.0M
2022-02-21 22.55 23.70 22.55 22.60 0.0M
2022-02-18 23.75 24.80 23.70 23.70 0.0M
2022-02-17 25.00 25.90 24.90 24.90 0.0M
2022-02-16 25.35 27.65 25.35 26.20 0.0M
2022-02-15 26.70 26.70 26.65 26.65 0.0M
2022-02-14 27.90 28.05 25.50 28.05 0.1M
2022-02-11 25.10 26.75 25.10 26.75 0.0M
2022-02-10 25.00 25.90 24.65 25.50 0.0M
2022-02-09 26.50 26.80 25.50 25.90 0.0M
2022-02-08 27.35 27.35 26.00 26.80 0.0M
2022-02-07 29.20 29.20 26.80 27.35 0.0M
2022-02-04 27.80 27.85 27.80 27.85 0.0M
2022-02-03 26.55 26.55 26.55 26.55 0.0M
2022-02-02 24.10 25.30 23.05 25.30 0.0M
2022-02-01 24.35 24.60 23.25 24.10 0.0M
2022-01-31 23.55 24.50 23.05 23.45 0.0M
2022-01-28 24.35 24.50 22.55 23.45 0.0M
2022-01-27 22.95 23.80 22.55 23.65 0.0M
2022-01-25 22.50 23.75 21.75 23.05 0.0M
2022-01-24 24.45 24.75 22.60 22.80 0.0M
2022-01-21 24.45 25.55 23.15 23.65 0.0M
2022-01-20 25.00 25.60 24.20 24.35 0.0M
2022-01-19 24.20 26.00 24.20 25.40 0.0M
2022-01-18 24.60 26.75 24.60 25.30 0.0M
2022-01-17 25.00 25.80 23.60 25.60 0.0M
2022-01-14 24.90 24.90 23.30 24.60 0.0M
2022-01-13 25.00 25.50 23.55 23.90 0.0M
2022-01-12 24.20 26.45 24.20 24.70 0.0M
2022-01-11 25.45 25.45 23.05 25.20 0.0M
2022-01-10 24.15 24.25 24.10 24.25 0.0M
2022-01-07 22.15 23.15 22.15 23.10 0.1M
2022-01-06 21.00 22.05 21.00 22.05 0.0M
2022-01-05 21.25 21.30 20.80 21.00 0.0M
2022-01-04 21.00 21.30 20.60 21.25 0.0M
2022-01-03 20.45 21.05 20.10 21.00 0.0M