Barak Valley Cements Ltd(Barak Valley) Share Historical Prices and Data

Barak Valley Cements Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
03-Nov-2023	41.5	41.65	40.1	41.65	189	1788502.45	43153	1.55	0.15
06-Nov-2023	43	43.7	41	42	155	1285488.5	29807	2.70	-1.00
07-Nov-2023	42.25	43.4	41	41.75	106	1088814.3	25399	2.40	-0.50
08-Nov-2023	41.8	43.2	40.5	42.75	137	1219030.4	29252	2.70	0.95
09-Nov-2023	42.55	43.8	41.1	42.8	116	1138870.25	26867	2.70	0.25
10-Nov-2023	44	44.9	41.5	44.2	249	2782093.7	62881	3.40	0.20
12-Nov-2023	46.4	46.4	46.3	46.4	355	2586145.9	55736	0.10
13-Nov-2023	48.7	48.7	47.1	48.7	387	3676353.25	75590	1.60
15-Nov-2023	51	51.1	48	51.1	437	8537952.95	170297	3.10	0.10
16-Nov-2023	51.5	51.5	48.55	48.55	331	2897753.85	59257	2.95	-2.95
17-Nov-2023	46.15	48	46.15	47.05	439	2251297.65	48381	1.85	0.90
20-Nov-2023	47.05	48.5	45.05	46.4	216	1450181.1	31596	3.45	-0.65
21-Nov-2023	45.05	46.8	45.05	46.4	121	486741.2	10609	1.75	1.35
22-Nov-2023	47	47.8	44.55	45.05	146	650738.95	14350	3.25	-1.95
23-Nov-2023	45.05	46.35	43.5	45.45	119	572933.3	12809	2.85	0.40
24-Nov-2023	45.45	47.7	44.9	47.7	201	1566052.9	33051	2.80	2.25
28-Nov-2023	48.6	50.05	48.25	50.05	310	2767173.4	55832	1.80	1.45
29-Nov-2023	51	51.45	47.8	48.6	266	1865950.05	37142	3.65	-2.40
30-Nov-2023	49.95	50.5	48.4	49.2	220	1448907.25	29493	2.10	-0.75
01-Dec-2023	50.4	51.65	50	51.25	382	2424701.9	47540	1.65	0.85

BVCL Historical Share Price Data