Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: BVCL, Barak Valley Cements Limited, INE139I01011, Listing: 23-Nov-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 76.0 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10 Low52 Price: 34.06 Barrier: 37.29; Drift%: 5.83
Basic Industry: Cement & Cement Products Total Equity: 22,160,000 Low52 Date: 09-May-2025 SHP: 55.05 / 0.0 / 0.0 / 44.93
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 54.69 / 35.0 Month: 42.66 / 35.0 Week: 39.01 / 35.5 Day: 40.85 / 38.8 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 39.79 40.85 38.80 39.60 39.63 -0.33 87.75 14,865 3.87 5,868 2.40 0.02 0.06
2 21-May 39.43 40.00 38.51 39.73 39.24 1.33 88.04 9,343 2.43 7,159 2.93 0.03 0.07
3 20-May 40.36 40.59 39.00 39.21 40.01 -2.85 86.89 7,048 1.83 4,561 1.87 0.02 0.05
4 19-May 38.12 40.98 38.12 40.36 40.13 3.59 89.44 21,876 5.69 14,496 5.94 0.06 0.15
5 16-May 37.69 39.01 37.01 38.96 38.37 5.35 86.34 12,265 3.19 9,963 4.08 0.04 0.10
6 15-May 37.01 37.50 36.16 36.98 36.97 -0.88 81.95 13,228 3.44 9,544 3.91 0.04 0.10
7 14-May 37.44 37.44 36.51 37.31 37.00 2.95 82.68 3,843 1.00 2,555 1.05 0.00 0.03
8 13-May 36.80 38.00 35.84 36.24 36.72 -0.30 80.31 26,302 6.84 16,072 6.58 0.06 0.16
9 12-May 35.50 38.02 35.50 36.35 36.96 5.85 80.55 38,954 10.13 18,817 7.71 0.07 0.19
10 09-May 34.30 35.50 34.06 34.34 34.40 -4.64 76.10 18,184 4.73 8,547 3.50 0.03 0.09
11 08-May 36.90 36.99 35.70 36.01 36.67 -0.80 79.80 4,825 1.26 2,440 1.00 0.01 0.02
12 07-May 34.52 36.70 34.19 36.30 35.25 5.13 80.44 15,438 4.02 6,917 2.83 0.02 0.07
13 06-May 36.54 37.29 34.16 34.53 35.72 -5.68 76.52 38,376 9.98 28,647 11.74 0.10 0.29
14 05-May 36.89 37.45 35.51 36.61 36.48 1.58 81.13 30,362 7.90 18,912 7.75 0.07 0.19
15 02-May 37.94 38.00 35.81 36.04 36.66 -4.07 79.86 27,103 7.05 20,480 8.39 0.08 0.21
16 30-Apr 37.79 38.33 37.10 37.57 37.71 -0.56 83.26 5,685 1.48 4,719 1.93 0.02 0.05
17 29-Apr 39.99 39.99 37.19 37.78 37.88 -1.74 83.72 17,809 4.63 10,364 4.25 0.04 0.10
18 28-Apr 38.26 39.00 37.62 38.45 38.42 -1.26 85.21 22,559 5.87 16,459 6.74 0.06 0.17
19 25-Apr 41.00 41.00 38.05 38.94 39.09 -5.16 86.29 26,670 6.94 18,525 7.59 0.07 0.19
20 24-Apr 41.11 41.66 40.75 41.06 41.16 0.27 90.99 14,962 3.89 9,168 3.76 0.04 0.09
21 23-Apr 41.27 42.38 39.97 40.95 41.39 0.15 90.75 29,455 7.66 16,895 6.92 0.07 0.17
22 22-Apr 42.49 43.47 40.70 40.89 41.52 -3.06 90.61 96,113 25.00 33,422 13.69 0.14 0.34
23 21-Apr 40.89 44.11 39.67 42.18 42.18 4.80 93.47 48,137 12.52 19,003 7.78 0.08 0.19
24 17-Apr 40.48 40.50 39.50 40.25 40.14 1.31 89.19 17,352 4.51 8,135 3.33 0.03 0.08
25 16-Apr 38.93 39.98 38.45 39.73 39.31 2.32 88.04 14,354 3.73 11,898 4.87 0.05 0.12
26 15-Apr 39.00 39.14 37.91 38.83 38.69 1.92 86.05 17,434 4.54 13,388 5.48 0.05 0.13
27 11-Apr 39.43 39.50 36.50 38.10 38.11 0.13 84.43 11,253 2.93 6,364 2.61 0.02 0.06
28 09-Apr 37.26 39.83 36.15 38.05 37.16 3.12 84.32 10,669 2.78 6,763 2.77 0.03 0.07
29 08-Apr 36.83 37.80 36.00 36.90 36.92 1.51 81.77 12,169 3.17 6,535 2.68 0.02 0.07
30 07-Apr 38.00 38.00 35.25 36.35 36.39 -4.39 80.55 12,890 3.35 6,349 2.60 0.02 0.06
31 04-Apr 39.93 39.93 37.10 38.02 38.49 -2.89 84.25 16,019 4.17 10,278 4.21 0.04 0.10
32 03-Apr 38.63 39.83 38.00 39.15 39.19 2.25 86.76 15,861 4.13 9,640 3.95 0.04 0.10
33 02-Apr 38.00 39.88 38.00 38.29 38.80 0.39 84.85 33,959 8.83 14,335 5.87 0.06 0.14
34 01-Apr 36.00 39.00 36.00 38.14 38.19 4.90 84.52 56,847 14.79 14,825 6.07 0.06 0.15
35 28-Mar 37.50 38.95 35.30 36.36 36.96 -1.68 80.57 36,570 9.51 22,397 9.18 0.08 0.23
36 27-Mar 37.54 39.40 36.01 36.98 38.23 -1.18 81.95 40,607 10.56 22,209 9.10 0.08 0.22
37 26-Mar 39.92 40.04 37.10 37.42 38.13 -6.29 82.92 35,872 9.33 21,519 8.82 0.08 0.22
38 25-Mar 41.40 41.99 39.20 39.93 40.94 -1.55 88.48 26,638 6.93 17,899 7.33 0.07 0.18
39 24-Mar 41.09 42.66 40.11 40.56 41.09 -0.25 89.88 26,007 6.77 16,768 6.87 0.07 0.17
40 21-Mar 40.16 41.99 40.01 40.66 41.03 1.30 90.10 15,528 4.04 7,606 3.12 0.03 0.08
41 20-Mar 40.98 42.00 39.89 40.14 40.93 0.40 88.95 54,669 14.22 30,120 12.34 0.12 0.30
42 19-Mar 40.49 41.58 39.02 39.98 40.35 -0.87 88.60 19,937 5.19 14,554 5.96 0.06 0.15
43 18-Mar 40.80 41.90 38.80 40.33 40.25 2.73 89.37 11,488 2.99 7,377 3.02 0.03 0.07
44 17-Mar 40.83 41.78 38.89 39.26 40.32 -2.05 87.00 18,868 4.91 6,208 2.54 0.03 0.06
45 13-Mar 39.22 41.50 39.01 40.08 40.25 4.40 88.82 24,352 6.34 10,069 4.12 0.04 0.10
46 12-Mar 39.07 40.58 38.15 38.39 39.07 -3.40 85.07 14,317 3.72 8,288 3.40 0.03 0.08
47 11-Mar 38.87 40.32 38.18 39.74 39.55 1.04 88.06 4,656 1.21 2,151 0.88 0.01 0.02
48 10-Mar 41.35 42.00 38.45 39.33 40.89 -3.44 87.16 16,420 4.27 4,464 1.83 0.02 0.04
49 07-Mar 40.60 42.38 40.15 40.73 41.51 2.16 90.26 23,374 6.08 12,746 5.22 0.05 0.13
50 06-Mar 41.29 41.95 39.17 39.87 40.43 -1.29 88.35 19,843 5.16 9,171 3.76 0.04 0.09
51 05-Mar 38.70 42.39 37.87 40.39 39.88 6.68 89.50 32,703 8.51 16,671 6.83 0.07 0.17
52 04-Mar 37.70 41.40 35.01 37.86 36.96 -0.39 83.90 44,262 11.51 23,289 9.54 0.09 0.23
53 03-Mar 36.31 39.19 35.00 38.01 36.84 4.91 84.23 26,364 6.86 13,660 5.60 0.05 0.14
54 28-Feb 39.00 39.00 36.00 36.23 37.29 -2.11 80.29 34,546 8.99 18,222 7.46 0.07 0.18
55 27-Feb 38.68 39.98 36.75 37.01 37.85 -4.32 82.01 15,986 4.16 10,215 4.18 0.04 0.10
56 25-Feb 40.46 40.46 38.15 38.68 39.04 -1.85 85.71 21,954 5.71 11,084 4.54 0.04 0.11
57 24-Feb 42.67 42.67 39.00 39.41 40.14 -7.03 87.33 10,616 2.76 6,768 2.77 0.03 0.07
58 21-Feb 41.08 43.23 41.08 42.39 42.30 1.95 93.94 9,514 2.48 6,963 2.85 0.03 0.07
59 20-Feb 40.16 47.99 39.64 41.58 43.12 3.00 92.14 103,918 27.03 31,841 13.04 0.14 0.32
60 19-Feb 39.42 40.75 38.44 40.37 39.55 4.42 89.46 17,673 4.60 12,841 5.26 0.05 0.13
61 18-Feb 38.09 39.68 37.61 38.66 38.64 1.92 85.67 6,821 1.77 5,335 2.19 0.02 0.05
62 17-Feb 40.83 41.00 37.02 37.93 38.04 -5.93 84.05 20,100 5.23 11,174 4.58 0.04 0.11
63 14-Feb 42.20 42.20 39.25 40.32 40.49 -3.08 89.35 7,004 1.82 5,170 2.12 0.02 0.05
64 13-Feb 42.39 42.41 41.22 41.60 41.96 -0.57 92.19 12,435 3.23 8,896 3.64 0.04 0.09
65 12-Feb 42.52 43.01 39.55 41.84 40.93 -1.60 92.72 27,593 7.18 15,987 6.55 0.07 0.16
66 11-Feb 43.20 46.38 42.19 42.52 43.88 -1.07 94.22 25,190 6.55 11,068 4.53 0.05 0.11
67 10-Feb 44.43 44.59 42.00 42.98 43.27 -1.69 95.24 11,670 3.04 3,717 1.52 0.02 0.04

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BURNPUR    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com