Price Data Selection & Download
Barak Valley Cements Share Price All Time Records & Statistics (Jan 2015 - Jul 2026)
2723 daily OHLCV records on NSE from Jan. 2015 to July 2026. For live price, key ratios and fundamentals, see BVCL share price screener.
Share Price All Time High
₹77.00
February 09, 2024
NSE Exchange
Share Price All Time Low
₹7.45
March 31, 2020
NSE Exchange
Highest Volume Trading Day
1,763,869
September 08, 2025 • ₹67.70
NSE Exchange
Share Price History Data (Jan 2015 - Jul 2026)
BVCL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹40.51 | ₹41.30 | ₹40.51 | ₹40.79 | 1,525 |
| 2026-07-23 | ₹41.58 | ₹41.60 | ₹40.76 | ₹40.78 | 13,147 |
| 2026-07-22 | ₹41.41 | ₹41.75 | ₹40.62 | ₹41.34 | 13,278 |
| 2026-07-21 | ₹42.00 | ₹42.20 | ₹41.32 | ₹41.42 | 12,109 |
| 2026-07-20 | ₹41.00 | ₹42.45 | ₹40.52 | ₹42.03 | 8,735 |
| 2026-07-17 | ₹42.09 | ₹42.09 | ₹41.51 | ₹41.57 | 2,217 |
| 2026-07-16 | ₹41.10 | ₹42.40 | ₹41.10 | ₹42.09 | 6,545 |
| 2026-07-15 | ₹41.33 | ₹42.20 | ₹41.05 | ₹41.54 | 7,265 |
| 2026-07-14 | ₹41.66 | ₹41.66 | ₹40.25 | ₹41.53 | 18,285 |
| 2026-07-13 | ₹42.92 | ₹43.00 | ₹41.11 | ₹41.74 | 13,237 |
| 2026-07-10 | ₹43.04 | ₹43.49 | ₹42.01 | ₹42.92 | 16,158 |
| 2026-07-09 | ₹41.92 | ₹43.50 | ₹41.92 | ₹43.04 | 17,810 |
| 2026-07-08 | ₹43.60 | ₹43.78 | ₹40.55 | ₹41.42 | 29,800 |
| 2026-07-07 | ₹44.10 | ₹45.30 | ₹43.12 | ₹44.01 | 29,311 |
| 2026-07-06 | ₹45.00 | ₹45.95 | ₹43.50 | ₹44.41 | 58,012 |
| 2026-07-03 | ₹40.63 | ₹49.10 | ₹40.63 | ₹45.98 | 340,578 |
| 2026-07-02 | ₹41.29 | ₹41.75 | ₹40.31 | ₹41.31 | 20,743 |
| 2026-07-01 | ₹41.50 | ₹42.00 | ₹41.08 | ₹41.29 | 22,223 |
| 2026-06-30 | ₹41.70 | ₹41.75 | ₹40.85 | ₹41.06 | 10,359 |
| 2026-06-29 | ₹42.50 | ₹42.50 | ₹41.05 | ₹41.63 | 8,410 |
| 2026-06-25 | ₹41.87 | ₹42.40 | ₹41.05 | ₹41.28 | 10,092 |
| 2026-06-24 | ₹43.89 | ₹43.89 | ₹41.50 | ₹41.87 | 5,104 |
| 2026-06-23 | ₹41.47 | ₹43.99 | ₹41.12 | ₹42.80 | 52,818 |
| 2026-06-22 | ₹41.09 | ₹41.79 | ₹40.80 | ₹41.30 | 10,720 |
| 2026-06-19 | ₹40.83 | ₹41.70 | ₹40.50 | ₹41.09 | 7,890 |
| 2026-06-18 | ₹42.66 | ₹42.66 | ₹40.05 | ₹40.83 | 21,690 |
| 2026-06-17 | ₹41.88 | ₹45.00 | ₹41.88 | ₹42.67 | 74,349 |
| 2026-06-16 | ₹41.89 | ₹42.00 | ₹41.00 | ₹41.89 | 18,445 |
| 2026-06-15 | ₹41.51 | ₹43.50 | ₹41.51 | ₹41.90 | 34,470 |
| 2026-06-12 | ₹40.20 | ₹41.93 | ₹40.00 | ₹41.54 | 11,474 |
| 2026-06-11 | ₹41.50 | ₹41.69 | ₹39.66 | ₹40.01 | 7,436 |
| 2026-06-10 | ₹41.80 | ₹42.00 | ₹41.01 | ₹41.45 | 2,495 |
| 2026-06-09 | ₹41.00 | ₹41.92 | ₹40.43 | ₹41.03 | 8,337 |
| 2026-06-08 | ₹41.91 | ₹42.79 | ₹41.03 | ₹41.25 | 5,039 |
| 2026-06-05 | ₹42.00 | ₹44.00 | ₹41.65 | ₹41.91 | 19,192 |
| 2026-06-04 | ₹40.96 | ₹42.44 | ₹40.92 | ₹41.94 | 7,864 |
| 2026-06-03 | ₹41.71 | ₹42.39 | ₹40.50 | ₹40.84 | 9,241 |
| 2026-06-02 | ₹43.00 | ₹43.45 | ₹41.60 | ₹41.69 | 15,834 |
| 2026-06-01 | ₹44.69 | ₹45.98 | ₹42.21 | ₹43.00 | 10,683 |
| 2026-05-29 | ₹42.92 | ₹43.88 | ₹42.00 | ₹43.16 | 11,289 |
| 2026-05-27 | ₹42.77 | ₹43.39 | ₹41.00 | ₹42.07 | 12,844 |
| 2026-05-26 | ₹43.96 | ₹43.96 | ₹42.40 | ₹42.78 | 12,620 |
| 2026-05-25 | ₹42.10 | ₹43.50 | ₹41.93 | ₹42.81 | 16,521 |
| 2026-05-22 | ₹42.84 | ₹43.30 | ₹40.60 | ₹41.92 | 21,252 |
| 2026-05-21 | ₹42.10 | ₹43.78 | ₹42.10 | ₹42.84 | 6,334 |
| 2026-05-20 | ₹41.69 | ₹43.95 | ₹41.69 | ₹42.09 | 2,188 |
| 2026-05-19 | ₹42.50 | ₹44.30 | ₹42.50 | ₹42.54 | 4,848 |
| 2026-05-18 | ₹43.70 | ₹43.70 | ₹41.10 | ₹42.77 | 7,782 |
| 2026-05-15 | ₹43.98 | ₹43.98 | ₹41.60 | ₹42.18 | 13,536 |
| 2026-05-14 | ₹43.80 | ₹44.90 | ₹42.72 | ₹42.97 | 7,566 |
| 2026-05-13 | ₹42.01 | ₹45.50 | ₹42.00 | ₹42.96 | 12,544 |
| 2026-05-12 | ₹44.98 | ₹45.93 | ₹42.05 | ₹42.54 | 16,042 |
| 2026-05-11 | ₹45.50 | ₹45.60 | ₹43.50 | ₹43.83 | 32,174 |
| 2026-05-08 | ₹47.49 | ₹47.49 | ₹45.31 | ₹46.00 | 16,315 |
| 2026-05-07 | ₹47.00 | ₹47.10 | ₹45.00 | ₹46.88 | 33,053 |
| 2026-05-06 | ₹45.32 | ₹46.25 | ₹45.31 | ₹46.06 | 17,716 |
| 2026-05-05 | ₹46.25 | ₹46.25 | ₹44.50 | ₹44.96 | 27,763 |
| 2026-05-04 | ₹45.95 | ₹46.90 | ₹44.60 | ₹45.00 | 26,852 |
| 2026-04-30 | ₹44.98 | ₹46.64 | ₹44.60 | ₹45.48 | 16,803 |
| 2026-04-29 | ₹44.00 | ₹47.50 | ₹44.00 | ₹45.04 | 38,475 |
| 2026-04-28 | ₹45.88 | ₹46.40 | ₹44.30 | ₹45.25 | 28,993 |
| 2026-04-27 | ₹40.00 | ₹48.40 | ₹40.00 | ₹45.88 | 122,950 |
| 2026-04-24 | ₹41.67 | ₹41.67 | ₹39.10 | ₹40.67 | 11,574 |
| 2026-04-23 | ₹41.90 | ₹41.90 | ₹40.00 | ₹40.91 | 17,688 |
| 2026-04-22 | ₹39.90 | ₹41.90 | ₹39.00 | ₹41.03 | 21,042 |
| 2026-04-21 | ₹43.65 | ₹43.65 | ₹37.00 | ₹39.90 | 78,350 |
| 2026-04-20 | ₹43.50 | ₹44.20 | ₹42.05 | ₹42.49 | 11,305 |
| 2026-04-17 | ₹43.94 | ₹45.15 | ₹42.60 | ₹44.16 | 19,433 |
| 2026-04-16 | ₹43.89 | ₹44.52 | ₹42.89 | ₹43.04 | 14,741 |
| 2026-04-15 | ₹44.70 | ₹44.70 | ₹42.99 | ₹43.03 | 21,920 |
| 2026-04-13 | ₹43.89 | ₹43.89 | ₹41.00 | ₹41.91 | 17,169 |
| 2026-04-10 | ₹42.02 | ₹43.56 | ₹42.01 | ₹42.51 | 5,209 |
| 2026-04-09 | ₹40.25 | ₹44.00 | ₹40.25 | ₹42.50 | 17,180 |
| 2026-04-08 | ₹41.50 | ₹41.98 | ₹40.52 | ₹41.51 | 14,070 |
| 2026-04-07 | ₹37.35 | ₹40.14 | ₹37.35 | ₹39.31 | 19,582 |
| 2026-04-06 | ₹37.00 | ₹41.00 | ₹36.15 | ₹38.29 | 18,922 |
| 2026-04-02 | ₹37.80 | ₹37.80 | ₹35.15 | ₹36.23 | 7,515 |
| 2026-04-01 | ₹32.52 | ₹37.80 | ₹32.52 | ₹36.47 | 22,560 |
| 2026-03-30 | ₹35.00 | ₹35.75 | ₹31.20 | ₹32.08 | 23,400 |
| 2026-03-27 | ₹38.82 | ₹38.82 | ₹34.00 | ₹35.58 | 33,189 |
| 2026-03-25 | ₹38.95 | ₹40.42 | ₹37.70 | ₹38.81 | 7,743 |
| 2026-03-24 | ₹38.11 | ₹39.47 | ₹37.50 | ₹37.74 | 8,460 |
| 2026-03-23 | ₹39.85 | ₹39.85 | ₹37.00 | ₹37.53 | 8,918 |
| 2026-03-20 | ₹36.91 | ₹41.00 | ₹36.15 | ₹39.44 | 14,860 |
| 2026-03-19 | ₹37.99 | ₹37.99 | ₹36.50 | ₹36.91 | 7,887 |
| 2026-03-18 | ₹37.82 | ₹38.75 | ₹37.57 | ₹38.03 | 17,518 |
| 2026-03-17 | ₹37.11 | ₹37.73 | ₹36.44 | ₹37.20 | 16,196 |
| 2026-03-16 | ₹37.96 | ₹39.48 | ₹36.00 | ₹37.02 | 15,020 |
| 2026-03-13 | ₹39.41 | ₹39.80 | ₹37.75 | ₹38.45 | 18,806 |
| 2026-03-12 | ₹40.40 | ₹40.72 | ₹38.80 | ₹39.46 | 6,936 |
| 2026-03-11 | ₹41.25 | ₹41.25 | ₹39.60 | ₹39.72 | 11,003 |
| 2026-03-10 | ₹39.21 | ₹42.00 | ₹37.15 | ₹39.60 | 35,836 |
| 2026-03-09 | ₹40.17 | ₹43.41 | ₹38.93 | ₹40.08 | 18,315 |
| 2026-03-06 | ₹39.49 | ₹41.19 | ₹39.05 | ₹40.16 | 7,349 |
| 2026-03-05 | ₹38.50 | ₹41.50 | ₹38.50 | ₹39.21 | 14,448 |
| 2026-03-04 | ₹39.82 | ₹42.49 | ₹38.01 | ₹39.25 | 30,121 |
| 2026-03-02 | ₹39.30 | ₹41.00 | ₹39.00 | ₹40.46 | 22,511 |
| 2026-02-27 | ₹42.49 | ₹42.70 | ₹41.10 | ₹42.20 | 5,050 |
| 2026-02-26 | ₹42.37 | ₹43.03 | ₹41.60 | ₹42.06 | 12,311 |
| 2026-02-25 | ₹42.00 | ₹43.09 | ₹41.21 | ₹42.04 | 15,735 |
| 2026-02-24 | ₹43.01 | ₹43.47 | ₹41.31 | ₹42.05 | 16,533 |
| 2026-02-23 | ₹43.42 | ₹44.28 | ₹42.36 | ₹43.01 | 13,939 |
| 2026-02-20 | ₹45.50 | ₹45.50 | ₹42.50 | ₹43.41 | 14,021 |
| 2026-02-19 | ₹46.40 | ₹46.47 | ₹42.51 | ₹43.16 | 35,279 |
| 2026-02-18 | ₹46.90 | ₹46.90 | ₹45.15 | ₹45.49 | 17,606 |
| 2026-02-17 | ₹44.43 | ₹47.00 | ₹44.33 | ₹46.04 | 41,308 |
| 2026-02-16 | ₹45.99 | ₹46.00 | ₹44.36 | ₹44.44 | 14,140 |
| 2026-02-13 | ₹46.40 | ₹46.40 | ₹45.02 | ₹45.72 | 19,003 |
| 2026-02-12 | ₹46.75 | ₹46.75 | ₹45.11 | ₹45.80 | 22,544 |
| 2026-02-11 | ₹47.40 | ₹47.40 | ₹45.45 | ₹45.49 | 47,811 |
| 2026-02-10 | ₹51.00 | ₹51.00 | ₹46.70 | ₹47.46 | 96,085 |
| 2026-02-09 | ₹50.69 | ₹53.00 | ₹50.69 | ₹51.87 | 44,963 |
| 2026-02-06 | ₹52.71 | ₹52.71 | ₹49.10 | ₹49.70 | 48,692 |
| 2026-02-05 | ₹50.40 | ₹54.90 | ₹48.85 | ₹50.98 | 242,816 |
| 2026-02-04 | ₹46.00 | ₹49.41 | ₹45.42 | ₹47.87 | 50,626 |
| 2026-02-03 | ₹46.49 | ₹48.40 | ₹44.60 | ₹47.31 | 89,579 |
| 2026-02-02 | ₹46.60 | ₹46.81 | ₹43.51 | ₹44.12 | 16,088 |
| 2026-02-01 | ₹46.00 | ₹47.80 | ₹43.84 | ₹44.73 | 55,943 |
| 2026-01-30 | ₹45.11 | ₹47.90 | ₹44.41 | ₹46.00 | 61,251 |
| 2026-01-29 | ₹45.79 | ₹47.58 | ₹43.00 | ₹45.41 | 77,151 |
| 2026-01-28 | ₹40.57 | ₹44.84 | ₹40.57 | ₹44.39 | 44,729 |
| 2026-01-27 | ₹41.00 | ₹42.22 | ₹40.10 | ₹40.77 | 16,393 |
| 2026-01-23 | ₹43.99 | ₹43.99 | ₹41.01 | ₹41.37 | 18,170 |
| 2026-01-22 | ₹40.81 | ₹44.45 | ₹40.15 | ₹43.52 | 34,467 |
| 2026-01-21 | ₹40.02 | ₹42.10 | ₹40.02 | ₹40.41 | 28,927 |
| 2026-01-20 | ₹41.79 | ₹43.21 | ₹40.92 | ₹41.73 | 92,696 |
| 2026-01-19 | ₹42.52 | ₹43.19 | ₹41.12 | ₹41.99 | 15,807 |
| 2026-01-16 | ₹42.79 | ₹43.79 | ₹42.50 | ₹42.95 | 18,330 |
| 2026-01-14 | ₹43.51 | ₹44.90 | ₹42.32 | ₹43.29 | 73,317 |
| 2026-01-13 | ₹43.05 | ₹45.00 | ₹42.13 | ₹42.87 | 90,197 |
| 2026-01-12 | ₹43.49 | ₹45.40 | ₹42.02 | ₹43.63 | 96,844 |
| 2026-01-09 | ₹43.15 | ₹44.87 | ₹42.22 | ₹42.65 | 45,346 |
| 2026-01-08 | ₹44.62 | ₹46.50 | ₹42.05 | ₹43.36 | 59,244 |
| 2026-01-07 | ₹44.00 | ₹45.50 | ₹43.66 | ₹45.30 | 23,706 |
| 2026-01-06 | ₹45.42 | ₹45.50 | ₹43.93 | ₹44.56 | 25,097 |
| 2026-01-05 | ₹44.48 | ₹45.20 | ₹42.99 | ₹44.49 | 29,818 |
| 2026-01-02 | ₹42.30 | ₹43.80 | ₹42.30 | ₹43.23 | 14,639 |
| 2026-01-01 | ₹43.08 | ₹43.87 | ₹42.10 | ₹43.03 | 59,165 |
Barak Valley Cements Share Price Performance Analysis (Jan 2015 - Jul 2026)
BVCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.21%
₹43.03 → ₹40.79
Year to Date
Price Volatility
6.67%
Low Volatility
Year to Date
Average Daily Volume
28,779
Year to Date Average
NSE Exchange
Barak Valley Cements Share Price History – Frequently Asked Questions
Common questions about BVCL historical data and records.
What is the all-time high share price of Barak Valley Cements (BVCL)?
The all-time high share price of Barak Valley Cements was ₹77.0 recorded on February 09, 2024 on the NSE exchange.
What is the all-time low share price of Barak Valley Cements (BVCL)?
The all-time low share price of Barak Valley Cements was ₹7.45 recorded on March 31, 2020 on the NSE exchange.
How can I download BVCL historical share price data?
You can download Barak Valley Cements historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BVCL shares?
The highest trading volume day for Barak Valley Cements was 1,763,869 shares traded on September 08, 2025 on the NSE exchange, with share price at ₹67.7.