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
2023-12-29 52.00 53.00 50.15 51.30 0.0M
2023-12-28 55.00 55.35 52.00 52.45 0.0M
2023-12-27 53.40 53.55 51.90 53.55 0.0M
2023-12-26 48.70 51.10 48.70 51.00 0.0M
2023-12-22 48.85 50.35 47.65 48.70 0.0M
2023-12-21 46.05 48.90 45.05 48.40 0.0M
2023-12-20 51.45 51.45 47.35 47.40 0.0M
2023-12-19 50.10 51.35 49.15 49.80 0.0M
2023-12-18 51.30 51.30 49.70 50.10 0.0M
2023-12-15 51.65 51.65 49.10 49.70 0.0M
2023-12-14 52.00 52.00 49.50 50.15 0.0M
2023-12-13 53.95 53.95 50.30 50.80 0.1M
2023-12-12 53.20 53.95 52.50 52.95 0.0M
2023-12-11 53.95 55.10 53.00 53.10 0.0M
2023-12-08 55.90 55.90 52.80 53.70 0.0M
2023-12-07 55.30 56.00 52.75 54.45 0.0M
2023-12-06 57.00 59.25 53.65 55.50 0.1M
2023-12-05 56.45 56.45 53.80 56.45 0.1M
2023-12-04 53.80 53.80 53.40 53.80 0.0M
2023-12-01 50.40 51.65 50.00 51.25 0.0M
2023-11-30 49.95 50.50 48.40 49.20 0.0M
2023-11-29 51.00 51.45 47.80 48.60 0.0M
2023-11-28 48.60 50.05 48.25 50.05 0.1M
2023-11-24 45.45 47.70 44.90 47.70 0.0M
2023-11-23 45.05 46.35 43.50 45.45 0.0M
2023-11-22 47.00 47.80 44.55 45.05 0.0M
2023-11-21 45.05 46.80 45.05 46.40 0.0M
2023-11-20 47.05 48.50 45.05 46.40 0.0M
2023-11-17 46.15 48.00 46.15 47.05 0.0M
2023-11-16 51.50 51.50 48.55 48.55 0.1M
2023-11-15 51.00 51.10 48.00 51.10 0.2M
2023-11-13 48.70 48.70 47.10 48.70 0.1M
2023-11-12 46.40 46.40 46.30 46.30 0.0M
2023-11-10 44.00 44.90 41.50 44.20 0.1M
2023-11-09 42.55 43.80 41.10 42.80 0.0M
2023-11-08 41.80 43.20 40.50 42.75 0.0M
2023-11-07 42.25 43.40 41.00 41.75 0.0M
2023-11-06 43.00 43.70 41.00 42.00 0.0M
2023-11-03 41.50 41.65 40.10 41.65 0.0M
2023-11-02 39.70 39.70 37.80 39.70 0.0M
2023-11-01 37.70 38.85 36.45 37.85 0.0M
2023-10-31 37.90 37.90 35.60 37.70 0.0M
2023-10-30 35.20 36.80 35.20 36.30 0.0M
2023-10-27 35.00 36.65 35.00 36.15 0.0M
2023-10-26 37.00 37.00 34.85 35.30 0.0M
2023-10-25 39.15 39.15 36.45 36.65 0.0M
2023-10-23 39.10 39.10 37.20 37.45 0.0M
2023-10-20 38.80 39.95 38.80 39.10 0.0M
2023-10-19 39.45 39.65 38.60 39.65 0.0M
2023-10-18 38.40 40.15 38.40 39.20 0.0M
2023-10-17 39.70 40.65 39.15 39.60 0.0M
2023-10-16 39.75 40.85 39.50 39.75 0.0M
2023-10-13 39.35 40.00 38.35 39.80 0.0M
2023-10-12 39.40 39.85 37.85 39.00 0.0M
2023-10-11 39.60 40.00 38.00 38.35 0.0M
2023-10-10 39.20 39.20 37.30 38.50 0.0M
2023-10-09 38.90 38.90 37.40 38.40 0.0M
2023-10-06 38.90 39.90 37.65 38.90 0.0M
2023-10-05 38.45 39.00 36.20 38.90 0.0M
2023-10-04 38.80 39.95 38.00 38.00 0.0M
2023-10-03 39.25 40.25 38.10 40.00 0.0M
2023-09-29 38.90 40.35 38.30 39.25 0.0M
2023-09-28 39.90 39.90 38.15 38.90 0.0M
2023-09-27 37.20 39.85 37.20 39.10 0.0M
2023-09-26 39.50 40.25 38.50 38.55 0.0M
2023-09-25 41.90 42.00 39.00 39.10 0.0M
2023-09-22 39.80 40.80 38.10 40.00 0.0M
2023-09-21 40.95 41.50 39.10 39.55 0.0M
2023-09-20 42.80 42.80 40.55 40.90 0.0M
2023-09-18 39.25 41.00 39.25 40.85 0.0M
2023-09-15 37.00 39.05 37.00 39.05 0.0M
2023-09-14 37.90 37.90 36.90 37.20 0.0M
2023-09-13 36.90 37.30 36.25 37.05 0.0M
2023-09-12 38.40 38.40 36.00 36.95 0.0M
2023-09-11 37.45 38.95 37.10 37.45 0.0M
2023-09-08 37.90 38.50 37.00 37.45 0.0M
2023-09-07 37.50 38.45 37.05 37.80 0.0M
2023-09-06 38.75 39.60 37.40 38.40 0.0M
2023-09-05 38.65 38.70 37.05 38.70 0.0M
2023-09-04 37.50 38.65 36.00 36.90 0.0M
2023-09-01 36.10 37.95 35.55 37.00 0.0M
2023-08-31 37.30 38.60 36.30 36.60 0.0M
2023-08-30 39.50 39.50 37.20 37.30 0.0M
2023-08-29 38.60 38.95 37.45 37.65 0.0M
2023-08-28 39.40 39.40 37.20 37.80 0.0M
2023-08-25 38.20 38.20 37.40 37.55 0.0M
2023-08-24 37.60 38.90 37.60 38.20 0.0M
2023-08-23 38.10 39.50 37.00 37.70 0.0M
2023-08-22 39.25 39.25 37.70 38.70 0.0M
2023-08-21 37.65 39.50 36.15 39.35 0.0M
2023-08-18 37.95 38.50 37.20 37.65 0.0M
2023-08-17 37.30 38.85 37.30 37.75 0.0M
2023-08-16 38.10 39.60 37.25 37.75 0.0M
2023-08-14 38.75 38.75 37.30 38.10 0.0M
2023-08-11 35.20 36.95 34.10 36.95 0.0M
2023-08-10 34.80 36.00 34.20 35.20 0.0M
2023-08-09 34.50 34.85 34.15 34.80 0.0M
2023-08-08 35.00 35.00 34.00 34.60 0.0M
2023-08-07 35.50 35.50 33.35 34.85 0.0M
2023-08-04 35.25 35.25 33.50 34.55 0.0M
2023-08-03 34.10 34.10 33.00 33.65 0.0M
2023-08-02 33.85 34.65 32.90 33.45 0.0M
2023-08-01 33.90 34.45 33.60 33.90 0.0M
2023-07-31 35.10 35.20 33.50 33.90 0.0M
2023-07-28 36.55 36.55 33.70 34.05 0.0M
2023-07-27 35.75 36.55 34.00 35.00 0.0M
2023-07-26 34.45 35.05 34.35 35.00 0.0M
2023-07-25 31.85 33.40 31.20 33.40 0.0M
2023-07-24 32.95 33.45 31.50 31.85 0.0M
2023-07-21 33.80 33.80 32.05 32.60 0.0M
2023-07-20 33.05 33.75 32.65 33.20 0.0M
2023-07-19 33.75 34.00 33.00 33.05 0.0M
2023-07-18 34.00 34.50 33.35 33.75 0.0M
2023-07-17 34.05 34.65 33.50 33.90 0.0M
2023-07-14 35.65 35.65 33.90 34.05 0.0M
2023-07-13 34.20 35.70 33.50 34.70 0.0M
2023-07-12 34.15 34.90 34.00 34.70 0.0M
2023-07-11 34.90 34.90 33.80 34.20 0.0M
2023-07-10 34.25 35.35 33.80 34.90 0.0M
2023-07-07 35.90 35.90 34.30 34.75 0.0M
2023-07-06 35.10 35.95 34.20 35.05 0.0M
2023-07-05 35.50 35.90 34.25 35.05 0.0M
2023-07-04 37.40 37.40 34.50 35.50 0.0M
2023-07-03 35.00 36.35 35.00 35.80 0.0M
2023-06-30 34.90 35.00 33.50 34.80 0.2M
2023-06-28 35.50 35.50 33.40 34.90 0.0M
2023-06-27 34.70 35.00 33.70 34.70 0.0M
2023-06-26 34.10 35.20 34.10 34.50 0.0M
2023-06-23 34.50 35.65 34.10 34.55 0.0M
2023-06-22 36.00 36.90 35.00 35.25 0.0M
2023-06-21 37.15 37.20 35.60 36.30 0.0M
2023-06-20 36.00 36.75 35.45 36.40 0.3M
2023-06-19 37.00 37.50 36.00 36.15 0.0M
2023-06-16 37.85 37.85 36.15 36.95 0.0M
2023-06-15 36.60 37.50 35.25 36.40 0.0M
2023-06-14 36.90 37.50 36.00 37.05 0.0M
2023-06-13 36.95 37.00 35.50 36.50 0.0M
2023-06-12 37.50 40.00 36.55 36.75 0.0M
2023-06-09 41.50 41.50 37.60 38.30 0.0M
2023-06-08 40.90 41.65 38.50 39.55 0.0M
2023-06-07 41.00 41.85 39.80 40.10 0.1M
2023-06-06 38.15 41.90 37.10 41.90 0.5M
2023-06-05 38.20 38.70 37.80 38.10 0.1M
2023-06-02 37.50 38.50 37.05 37.50 0.1M
2023-06-01 36.80 37.60 36.45 37.00 0.0M
2023-05-31 38.50 38.50 36.20 36.55 0.1M
2023-05-30 39.45 39.45 37.30 37.90 0.0M
2023-05-29 38.60 39.15 37.60 38.90 0.1M
2023-05-26 35.65 38.85 35.65 37.85 0.2M
2023-05-25 37.50 37.70 35.15 35.35 0.1M
2023-05-24 37.95 37.95 36.25 36.70 0.0M
2023-05-23 39.30 39.30 36.70 37.10 0.0M
2023-05-22 39.75 39.80 38.10 38.80 0.0M
2023-05-19 39.70 39.70 37.45 38.25 0.0M
2023-05-18 37.90 39.55 36.55 38.85 0.1M
2023-05-17 39.30 39.30 36.30 37.25 0.1M
2023-05-16 37.55 39.50 37.40 38.10 0.1M
2023-05-15 34.70 37.90 34.65 37.10 0.1M
2023-05-12 36.55 36.55 34.05 34.65 0.0M
2023-05-11 36.75 37.10 34.70 35.55 0.1M
2023-05-10 36.70 36.85 36.00 36.35 0.0M
2023-05-09 36.05 38.50 35.60 36.25 0.1M
2023-05-08 38.10 38.95 36.65 36.90 0.1M
2023-05-05 39.55 40.20 38.40 38.80 0.1M
2023-05-04 37.65 40.90 34.15 38.65 0.5M
2023-05-03 39.75 40.90 37.00 37.30 0.1M
2023-05-02 40.65 42.95 39.60 40.20 0.1M
2023-04-28 42.65 44.00 38.45 40.60 0.9M
2023-04-27 36.00 42.75 34.20 42.70 1.6M
2023-04-26 30.20 35.70 30.20 35.65 0.6M
2023-04-25 28.05 30.75 27.35 29.75 0.1M
2023-04-24 27.50 28.45 26.70 27.55 0.0M
2023-04-21 27.45 27.50 26.70 27.30 0.0M
2023-04-20 28.30 28.65 27.10 27.45 0.0M
2023-04-19 29.05 29.55 27.60 28.15 0.0M
2023-04-18 28.55 29.90 28.55 29.30 0.0M
2023-04-17 28.55 30.10 28.55 29.70 0.0M
2023-04-13 28.95 31.40 27.60 29.30 0.1M
2023-04-12 30.80 31.05 27.40 29.65 0.2M
2023-04-11 24.50 29.80 24.50 29.25 0.1M
2023-04-10 25.65 25.85 24.50 24.85 0.0M
2023-04-06 26.20 26.55 24.10 25.65 0.0M
2023-04-05 25.15 26.00 24.25 25.65 0.0M
2023-04-03 24.40 24.85 23.40 24.75 0.0M
2023-03-31 24.00 24.85 23.50 24.10 0.0M
2023-03-29 23.65 24.25 23.05 24.00 0.0M
2023-03-28 24.70 24.70 22.50 23.75 0.0M
2023-03-27 24.20 25.35 23.75 24.35 0.0M
2023-03-24 24.70 24.90 24.05 24.25 0.0M
2023-03-23 23.60 24.85 23.60 24.65 0.0M
2023-03-22 24.75 25.35 24.00 24.40 0.0M
2023-03-21 24.20 25.30 23.50 24.65 0.0M
2023-03-20 23.05 25.15 23.05 24.20 0.0M
2023-03-17 23.90 25.35 23.45 23.60 0.0M
2023-03-16 25.05 25.30 23.25 23.80 0.0M
2023-03-15 24.95 26.30 24.40 25.40 0.0M
2023-03-14 25.10 25.35 24.20 24.45 0.0M
2023-03-13 25.05 26.35 23.30 25.05 0.0M
2023-03-10 25.55 26.15 25.00 25.50 0.0M
2023-03-09 26.15 27.00 25.50 25.55 0.0M
2023-03-08 26.50 26.50 25.75 26.15 0.0M
2023-03-06 28.60 29.15 26.50 27.00 0.2M
2023-03-03 24.15 26.50 24.00 26.50 0.0M
2023-03-02 25.15 25.15 23.90 24.10 0.0M
2023-03-01 24.55 25.70 24.40 25.05 0.0M
2023-02-28 24.05 25.20 24.00 24.50 0.0M
2023-02-27 24.90 25.10 24.00 24.65 0.0M
2023-02-24 24.80 25.15 23.90 24.90 0.0M
2023-02-23 25.05 25.20 23.65 24.80 0.0M
2023-02-22 26.70 26.70 24.20 24.55 0.0M
2023-02-21 26.05 26.05 24.35 24.85 0.0M
2023-02-20 25.25 26.55 24.30 24.90 0.0M
2023-02-17 24.90 26.90 24.25 24.95 0.0M
2023-02-16 27.50 27.50 24.80 24.80 0.0M
2023-02-15 27.90 27.90 25.20 25.70 0.0M
2023-02-14 27.45 27.75 25.70 25.85 0.0M
2023-02-13 27.30 27.30 25.40 26.35 0.0M
2023-02-10 25.50 27.50 25.50 27.30 0.0M
2023-02-09 25.35 27.40 25.10 26.90 0.0M
2023-02-08 27.00 28.10 26.00 26.25 0.0M
2023-02-07 24.40 26.95 23.65 25.55 0.0M
2023-02-06 25.45 26.15 24.05 24.50 0.0M
2023-02-03 25.45 25.75 24.60 25.20 0.0M
2023-02-02 24.75 25.90 24.30 25.15 0.0M
2023-02-01 25.90 26.25 24.15 24.95 0.0M
2023-01-31 23.40 25.25 23.40 25.00 0.0M
2023-01-30 24.05 24.85 23.40 24.55 0.0M
2023-01-27 23.80 25.45 23.80 24.05 0.0M
2023-01-25 25.85 25.85 23.90 24.65 0.0M
2023-01-24 26.60 26.60 24.50 24.70 0.0M
2023-01-23 24.75 25.70 24.25 25.55 0.0M
2023-01-20 24.95 25.95 24.30 24.65 0.0M
2023-01-19 24.45 25.10 24.10 24.90 0.0M
2023-01-18 25.70 25.70 24.20 24.80 0.0M
2023-01-17 24.45 25.85 24.45 25.00 0.0M
2023-01-16 25.50 25.95 25.30 25.50 0.0M
2023-01-13 27.45 27.45 25.20 25.40 0.0M
2023-01-12 25.80 26.50 24.80 26.15 0.0M
2023-01-11 26.50 26.50 24.50 25.25 0.0M
2023-01-10 27.65 27.80 25.25 25.30 0.0M
2023-01-09 25.55 26.55 25.50 26.55 0.0M
2023-01-06 25.25 25.30 24.35 25.30 0.0M
2023-01-05 25.45 25.45 24.00 24.10 0.0M
2023-01-04 24.75 25.30 24.30 24.65 0.0M
2023-01-03 25.30 25.55 24.50 25.05 0.0M
2023-01-02 23.95 25.45 23.95 25.35 0.0M