Stockint.com

Loading a wholistic market research tool


Research

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: 69.99 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 09-Sep-2025 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: Low52 Price: 31.2 Barrier: 37.8; Drift%: 3.84
Basic Industry: Cement & Cement Products Total Equity: 22,160,000 Low52 Date: 30-Mar-2026 SHP: 54.12 / 0.0 / 0.0 / 45.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 54.69 / 35.0 Month: 48.98 / 38.16 Week: 44.28 / 41.1 Day: 40.14 / 37.35 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 37.35 40.14 37.35 39.31 39.23 2.66 87.11 19,582 3.88 11,821 3.41 0.05 12
2 06-Apr 37.00 41.00 36.15 38.29 38.82 5.69 84.85 18,922 3.75 14,071 4.06 0.05 14
3 02-Apr 37.80 37.80 35.15 36.23 36.33 -0.66 80.29 7,515 1.49 4,307 1.24 0.02 4
4 01-Apr 32.52 37.80 32.52 36.47 35.80 13.68 80.82 22,560 4.47 10,792 3.12 0.04 11
5 30-Mar 35.00 35.75 31.20 32.08 32.93 -9.84 71.09 23,400 4.63 19,351 5.59 0.06 19
6 27-Mar 38.82 38.82 34.00 35.58 35.77 -8.32 78.85 33,189 6.57 24,757 7.15 0.09 24
7 25-Mar 38.95 40.42 37.70 38.81 38.94 2.84 86.00 7,743 1.53 5,502 1.59 0.02 5
8 24-Mar 38.11 39.47 37.50 37.74 38.36 0.56 83.63 8,460 1.67 5,857 1.69 0.02 6
9 23-Mar 39.85 39.85 37.00 37.53 37.60 -4.84 83.17 8,918 1.77 6,896 1.99 0.03 7
10 20-Mar 36.91 41.00 36.15 39.44 38.97 6.85 87.40 14,860 2.94 12,104 3.50 0.05 12
11 19-Mar 37.99 37.99 36.50 36.91 37.19 -2.95 81.79 7,887 1.56 5,886 1.70 0.02 6
12 18-Mar 37.82 38.75 37.57 38.03 38.10 2.23 84.27 17,518 3.47 11,090 3.20 0.04 11
13 17-Mar 37.11 37.73 36.44 37.20 37.19 0.49 82.44 16,196 3.21 10,432 3.01 0.04 10
14 16-Mar 37.96 39.48 36.00 37.02 36.95 -3.72 82.04 15,020 2.97 8,738 2.52 0.03 9
15 13-Mar 39.41 39.80 37.75 38.45 38.47 -2.56 85.21 18,806 3.72 11,650 3.36 0.04 11
16 12-Mar 40.40 40.72 38.80 39.46 39.60 -0.65 87.44 6,936 1.37 5,097 1.47 0.02 5
17 11-Mar 41.25 41.25 39.60 39.72 40.21 0.30 88.02 11,003 2.18 8,887 2.57 0.04 9
18 10-Mar 39.21 42.00 37.15 39.60 39.42 -1.20 87.75 35,836 7.09 19,422 5.61 0.08 19
19 09-Mar 40.17 43.41 38.93 40.08 40.99 -0.20 88.82 18,315 3.63 11,276 3.26 0.05 11
20 06-Mar 39.49 41.19 39.05 40.16 39.98 2.42 88.99 7,349 1.45 6,227 1.80 0.02 6
21 05-Mar 38.50 41.50 38.50 39.21 39.88 -0.10 86.89 14,448 2.86 10,235 2.96 0.04 10
22 04-Mar 39.82 42.49 38.01 39.25 39.84 -2.99 86.98 30,121 5.96 18,628 5.38 0.07 18
23 02-Mar 39.30 41.00 39.00 40.46 39.87 -4.12 89.66 22,511 4.46 14,977 4.32 0.06 15
24 27-Feb 42.49 42.70 41.10 42.20 42.26 0.33 93.52 5,050 1.00 3,462 1.00 0.01 3
25 26-Feb 42.37 43.03 41.60 42.06 42.54 0.05 93.20 12,311 2.44 7,701 2.22 0.03 8
26 25-Feb 42.00 43.09 41.21 42.04 42.10 -0.02 93.16 15,735 3.12 9,718 2.81 0.04 10
27 24-Feb 43.01 43.47 41.31 42.05 42.14 -2.23 93.18 16,533 3.27 11,931 3.45 0.05 12
28 23-Feb 43.42 44.28 42.36 43.01 43.05 -0.92 95.31 13,939 2.76 8,610 2.49 0.04 8
29 20-Feb 45.50 45.50 42.50 43.41 43.72 0.58 96.20 14,021 2.78 8,749 2.53 0.04 9
30 19-Feb 46.40 46.47 42.51 43.16 44.24 -5.12 95.64 35,279 6.98 19,147 5.53 0.08 19
31 18-Feb 46.90 46.90 45.15 45.49 46.09 -1.19 100.81 17,606 3.49 7,853 2.27 0.04 8
32 17-Feb 44.43 47.00 44.33 46.04 46.09 3.60 102.02 41,308 8.18 26,565 7.67 0.12 26
33 16-Feb 45.99 46.00 44.36 44.44 45.08 -2.80 98.48 14,140 2.80 8,318 2.40 0.04 8
34 13-Feb 46.40 46.40 45.02 45.72 45.63 -0.17 101.32 19,003 3.76 10,894 3.15 0.05 11
35 12-Feb 46.75 46.75 45.11 45.80 45.64 0.68 101.49 22,544 4.46 10,702 3.09 0.05 11
36 11-Feb 47.40 47.40 45.45 45.49 46.09 -4.15 100.81 47,811 9.47 15,467 4.47 0.07 15
37 10-Feb 51.00 51.00 46.70 47.46 48.48 -8.50 105.17 96,085 19.02 48,293 13.95 0.23 48
38 09-Feb 50.69 53.00 50.69 51.87 51.73 4.37 114.94 44,963 8.90 27,399 7.91 0.14 27
39 06-Feb 52.71 52.71 49.10 49.70 50.05 -2.51 110.14 48,692 9.64 30,461 8.80 0.15 30
40 05-Feb 50.40 54.90 48.85 50.98 52.35 6.50 112.97 242,816 48.07 69,253 20.00 0.36 68
41 04-Feb 46.00 49.41 45.42 47.87 48.11 1.18 106.08 50,626 10.02 26,277 7.59 0.13 26
42 03-Feb 46.49 48.40 44.60 47.31 46.85 7.23 104.84 89,579 17.73 64,098 18.51 0.30 63
43 02-Feb 46.60 46.81 43.51 44.12 44.44 -1.36 97.77 16,088 3.19 11,615 3.35 0.05 11
44 01-Feb 46.00 47.80 43.84 44.73 45.68 -2.76 99.12 55,943 11.08 21,312 6.15 0.10 21
45 30-Jan 45.11 47.90 44.41 46.00 45.79 1.30 101.00 61,251 12.13 24,353 7.03 0.11 24
46 29-Jan 45.79 47.58 43.00 45.41 45.12 2.30 100.63 77,151 15.27 24,177 6.98 0.11 24
47 28-Jan 40.57 44.84 40.57 44.39 43.62 8.88 98.37 44,729 8.86 27,086 7.82 0.12 27
48 27-Jan 41.00 42.22 40.10 40.77 41.16 -1.45 90.35 16,393 3.25 5,677 1.64 0.02 6
49 23-Jan 43.99 43.99 41.01 41.37 42.15 -4.94 91.68 18,170 3.60 9,780 2.82 0.04 10
50 22-Jan 40.81 44.45 40.15 43.52 42.58 7.70 96.44 34,467 6.82 18,001 5.20 0.08 18
51 21-Jan 40.02 42.10 40.02 40.41 41.13 -3.16 89.55 28,927 5.73 14,248 4.11 0.06 14
52 20-Jan 41.79 43.21 40.92 41.73 42.29 -0.62 92.47 92,696 18.35 64,821 18.72 0.27 64
53 19-Jan 42.52 43.19 41.12 41.99 42.61 -2.24 93.05 15,807 3.13 9,033 2.61 0.04 9
54 16-Jan 42.79 43.79 42.50 42.95 43.16 -0.79 95.18 18,330 3.63 5,456 1.58 0.02 5
55 14-Jan 43.51 44.90 42.32 43.29 43.54 0.98 95.93 73,317 14.52 37,329 10.78 0.16 37
56 13-Jan 43.05 45.00 42.13 42.87 43.94 -1.74 95.00 90,197 17.86 46,552 13.44 0.20 46
57 12-Jan 43.49 45.40 42.02 43.63 43.56 2.30 96.68 96,844 19.17 43,616 12.59 0.19 43
58 09-Jan 43.15 44.87 42.22 42.65 43.39 -1.64 94.51 45,346 8.98 9,133 2.64 0.04 9
59 08-Jan 44.62 46.50 42.05 43.36 44.53 -4.28 96.09 59,244 11.73 34,892 10.08 0.16 34
60 07-Jan 44.00 45.50 43.66 45.30 45.07 1.66 100.38 23,706 4.69 17,967 5.19 0.08 18
61 06-Jan 45.42 45.50 43.93 44.56 44.94 0.16 98.74 25,097 4.97 19,575 5.65 0.09 19
62 05-Jan 44.48 45.20 42.99 44.49 44.51 2.91 98.59 29,818 5.90 22,345 6.45 0.10 22
63 02-Jan 42.30 43.80 42.30 43.23 43.29 0.46 95.80 14,639 2.90 10,371 2.99 0.04 10
64 01-Jan 43.08 43.87 42.10 43.03 43.07 0.89 95.35 59,165 11.71 37,939 10.96 0.16 37
65 31-Dec 43.26 45.79 40.65 42.65 43.45 -3.00 94.51 169,528 33.56 57,707 16.66 0.25 57
66 30-Dec 44.56 45.90 43.11 43.97 44.69 -0.90 97.44 31,762 6.29 15,994 4.62 0.07 16
67 29-Dec 45.75 46.80 43.30 44.37 44.66 -3.65 98.32 17,882 3.54 11,037 3.19 0.05 11

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com