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: 35.0 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 22,160,000 Low52 Date: 03-Mar-2025 SHP: 55.13 / 0.0 / 0.0 / 44.86
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 54.69 / 35.0 Month: 42.66 / 35.0 Week: 42.66 / 35.3 Day: 39.83 / 38.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 39.93 39.93 37.10 38.02 38.49 -2.89 84.25 16,019 3.44 10,278 4.78 0.04 0.10
2 03-Apr 38.63 39.83 38.00 39.15 39.19 2.25 86.76 15,861 3.41 9,640 4.48 0.04 0.10
3 02-Apr 38.00 39.88 38.00 38.29 38.80 0.39 84.85 33,959 7.29 14,335 6.66 0.06 0.14
4 01-Apr 36.00 39.00 36.00 38.14 38.19 4.90 84.52 56,847 12.21 14,825 6.89 0.06 0.15
5 28-Mar 37.50 38.95 35.30 36.36 36.96 -1.68 80.57 36,570 7.85 22,397 10.41 0.08 0.23
6 27-Mar 37.54 39.40 36.01 36.98 38.23 -1.18 81.95 40,607 8.72 22,209 10.32 0.08 0.22
7 26-Mar 39.92 40.04 37.10 37.42 38.13 -6.29 82.92 35,872 7.70 21,519 10.00 0.08 0.22
8 25-Mar 41.40 41.99 39.20 39.93 40.94 -1.55 88.48 26,638 5.72 17,899 8.32 0.07 0.18
9 24-Mar 41.09 42.66 40.11 40.56 41.09 -0.25 89.88 26,007 5.58 16,768 7.79 0.07 0.17
10 21-Mar 40.16 41.99 40.01 40.66 41.03 1.30 90.10 15,528 3.33 7,606 3.53 0.03 0.08
11 20-Mar 40.98 42.00 39.89 40.14 40.93 0.40 88.95 54,669 11.74 30,120 14.00 0.12 0.30
12 19-Mar 40.49 41.58 39.02 39.98 40.35 -0.87 88.60 19,937 4.28 14,554 6.76 0.06 0.15
13 18-Mar 40.80 41.90 38.80 40.33 40.25 2.73 89.37 11,488 2.47 7,377 3.43 0.03 0.07
14 17-Mar 40.83 41.78 38.89 39.26 40.32 -2.05 87.00 18,868 4.05 6,208 2.88 0.03 0.06
15 13-Mar 39.22 41.50 39.01 40.08 40.25 4.40 88.82 24,352 5.23 10,069 4.68 0.04 0.10
16 12-Mar 39.07 40.58 38.15 38.39 39.07 -3.40 85.07 14,317 3.07 8,288 3.85 0.03 0.08
17 11-Mar 38.87 40.32 38.18 39.74 39.55 1.04 88.06 4,656 1.00 2,151 1.00 0.01 0.02
18 10-Mar 41.35 42.00 38.45 39.33 40.89 -3.44 87.16 16,420 3.53 4,464 2.07 0.02 0.04
19 07-Mar 40.60 42.38 40.15 40.73 41.51 2.16 90.26 23,374 5.02 12,746 5.92 0.05 0.13
20 06-Mar 41.29 41.95 39.17 39.87 40.43 -1.29 88.35 19,843 4.26 9,171 4.26 0.04 0.09
21 05-Mar 38.70 42.39 37.87 40.39 39.88 6.68 89.50 32,703 7.02 16,671 7.75 0.07 0.17
22 04-Mar 37.70 41.40 35.01 37.86 36.96 -0.39 83.90 44,262 9.50 23,289 10.82 0.09 0.23
23 03-Mar 36.31 39.19 35.00 38.01 36.84 4.91 84.23 26,364 5.66 13,660 6.35 0.05 0.14
24 28-Feb 39.00 39.00 36.00 36.23 37.29 -2.11 80.29 34,546 7.42 18,222 8.47 0.07 0.18
25 27-Feb 38.68 39.98 36.75 37.01 37.85 -4.32 82.01 15,986 3.43 10,215 4.75 0.04 0.10
26 25-Feb 40.46 40.46 38.15 38.68 39.04 -1.85 85.71 21,954 4.71 11,084 5.15 0.04 0.11
27 24-Feb 42.67 42.67 39.00 39.41 40.14 -7.03 87.33 10,616 2.28 6,768 3.14 0.03 0.07
28 21-Feb 41.08 43.23 41.08 42.39 42.30 1.95 93.94 9,514 2.04 6,963 3.24 0.03 0.07
29 20-Feb 40.16 47.99 39.64 41.58 43.12 3.00 92.14 103,918 22.31 31,841 14.80 0.14 0.32
30 19-Feb 39.42 40.75 38.44 40.37 39.55 4.42 89.46 17,673 3.79 12,841 5.97 0.05 0.13
31 18-Feb 38.09 39.68 37.61 38.66 38.64 1.92 85.67 6,821 1.46 5,335 2.48 0.02 0.05
32 17-Feb 40.83 41.00 37.02 37.93 38.04 -5.93 84.05 20,100 4.32 11,174 5.19 0.04 0.11
33 14-Feb 42.20 42.20 39.25 40.32 40.49 -3.08 89.35 7,004 1.50 5,170 2.40 0.02 0.05
34 13-Feb 42.39 42.41 41.22 41.60 41.96 -0.57 92.19 12,435 2.67 8,896 4.13 0.04 0.09
35 12-Feb 42.52 43.01 39.55 41.84 40.93 -1.60 92.72 27,593 5.93 15,987 7.43 0.07 0.16
36 11-Feb 43.20 46.38 42.19 42.52 43.88 -1.07 94.22 25,190 5.41 11,068 5.14 0.05 0.11
37 10-Feb 44.43 44.59 42.00 42.98 43.27 -1.69 95.24 11,670 2.51 3,717 1.73 0.02 0.04
38 07-Feb 44.26 44.99 42.82 43.72 43.95 -1.22 96.88 14,274 3.07 9,128 4.24 0.04 0.09
39 06-Feb 44.53 45.00 43.61 44.26 44.29 1.21 98.08 9,849 2.11 7,067 3.28 0.03 0.07
40 05-Feb 43.03 44.51 43.03 43.73 44.02 1.63 96.91 15,322 3.29 9,887 4.59 0.04 0.10
41 04-Feb 43.43 43.98 42.50 43.03 43.23 1.75 95.35 21,479 4.61 9,706 4.51 0.04 0.10
42 03-Feb 45.11 45.59 41.86 42.29 42.79 -6.25 93.71 65,396 14.04 39,310 18.27 0.17 0.40
43 01-Feb 45.81 47.38 44.25 45.11 45.67 -1.49 99.96 17,019 3.65 10,086 4.69 0.05 0.10
44 31-Jan 45.70 47.39 44.90 45.79 45.66 0.37 101.47 39,976 8.58 19,709 9.16 0.09 0.20
45 30-Jan 45.88 48.00 45.41 45.62 46.19 -2.77 101.09 11,137 2.39 7,714 3.58 0.04 0.08
46 29-Jan 45.56 47.00 45.41 46.92 46.57 3.42 103.97 12,059 2.59 3,927 1.82 0.02 0.04
47 28-Jan 45.10 47.22 42.99 45.37 44.86 -0.40 100.54 19,984 4.29 8,573 3.98 0.04 0.09
48 27-Jan 49.77 49.77 44.15 45.55 46.04 -5.89 100.94 18,771 4.03 7,442 3.46 0.03 0.07
49 24-Jan 49.80 50.18 48.26 48.40 49.02 -1.81 107.25 18,012 3.87 9,068 4.21 0.04 0.09
50 23-Jan 49.00 50.00 46.60 49.29 48.84 5.25 109.23 18,269 3.92 8,879 4.13 0.04 0.09
51 22-Jan 49.05 49.14 46.06 46.70 47.41 -3.10 103.49 13,162 2.83 3,882 1.80 0.02 0.04
52 21-Jan 50.49 50.49 47.22 48.15 48.96 -2.37 106.70 9,822 2.11 4,495 2.09 0.02 0.05
53 20-Jan 48.00 49.78 48.00 49.29 48.97 0.77 109.23 9,546 2.05 5,773 2.68 0.03 0.06
54 17-Jan 47.30 49.44 46.96 48.91 48.14 2.13 108.38 12,523 2.69 6,969 3.24 0.03 0.07
55 16-Jan 47.83 49.59 47.02 47.87 48.28 2.15 106.08 15,544 3.34 7,256 3.37 0.04 0.07
56 15-Jan 46.99 47.89 45.55 46.84 46.91 1.43 103.80 11,909 2.56 5,349 2.49 0.03 0.05
57 14-Jan 44.46 49.90 43.00 46.17 46.34 3.53 102.31 76,159 16.35 28,087 13.05 0.13 0.28
58 13-Jan 46.22 47.00 43.87 44.54 45.36 -3.77 98.70 14,455 3.10 9,596 4.46 0.04 0.10
59 10-Jan 48.32 48.48 45.90 46.22 46.52 -3.27 102.42 17,133 3.68 10,240 4.76 0.05 0.10
60 09-Jan 49.35 49.69 47.06 47.73 48.48 -2.16 105.77 14,503 3.11 6,807 3.16 0.03 0.07
61 08-Jan 49.79 49.89 48.50 48.76 49.10 -1.25 108.05 29,812 6.40 11,380 5.29 0.06 0.11
62 07-Jan 48.95 50.30 47.50 49.37 49.15 2.35 109.40 59,190 12.71 26,826 12.47 0.13 0.27
63 06-Jan 51.55 54.69 47.22 48.21 51.31 -6.58 106.83 156,481 33.60 38,343 17.82 0.20 0.39
64 03-Jan 48.89 52.65 47.50 51.38 51.08 6.23 113.86 151,112 32.45 73,615 34.21 0.38 0.74
65 02-Jan 47.50 49.50 46.60 48.18 48.17 2.30 106.77 95,347 20.47 31,310 14.55 0.15 0.31
66 01-Jan 46.23 48.00 46.23 47.07 47.24 1.78 104.31 20,754 4.46 13,107 6.09 0.06 0.13
67 31-Dec 49.00 49.00 44.55 46.23 46.19 -5.17 102.45 111,530 23.95 60,129 27.94 0.28 0.60

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