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: 70.01 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: Low52 Price: 34.06 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 22,160,000 Low52 Date: 09-May-2025 SHP: 54.63 / 0.0 / 0.0 / 45.35
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 54.69 / 35.0 Month: 49.99 / 36.15 Week: 46.95 / 40.4 Day: 43.79 / 40.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 42.06 43.79 40.40 40.69 41.78 -4.93 90.17 60,201 9.24 30,253 7.22 0.13 30
2 26-Aug 43.93 43.93 42.48 42.80 42.93 0.33 94.84 20,111 3.09 15,047 3.59 0.06 15
3 25-Aug 44.40 44.40 41.50 42.66 42.99 -1.25 94.53 25,362 3.89 15,585 3.72 0.07 16
4 22-Aug 43.93 44.81 42.92 43.20 43.88 -0.64 95.73 52,554 8.07 28,249 6.75 0.12 28
5 21-Aug 43.95 44.61 42.61 43.48 43.54 -0.25 96.35 32,407 4.97 20,246 4.83 0.09 20
6 20-Aug 43.51 44.67 43.35 43.59 44.09 0.05 96.60 20,817 3.20 11,623 2.78 0.05 12
7 19-Aug 42.28 44.24 42.13 43.57 43.47 2.91 96.55 48,111 7.39 25,484 6.09 0.11 25
8 18-Aug 44.26 44.79 41.50 42.34 43.72 -2.78 93.83 66,722 10.24 38,808 9.27 0.17 39
9 14-Aug 46.79 46.79 43.20 43.55 44.62 -5.28 96.51 68,253 10.48 38,974 9.31 0.17 39
10 13-Aug 41.25 46.95 41.20 45.98 45.35 12.83 101.89 476,577 73.16 161,486 38.56 0.73 161
11 12-Aug 42.77 42.77 40.40 40.75 41.42 -1.28 90.30 61,066 9.37 32,688 7.81 0.14 33
12 11-Aug 42.80 43.76 40.60 41.28 41.82 -2.09 91.48 46,390 7.12 25,355 6.05 0.11 25
13 08-Aug 43.10 43.45 42.00 42.16 42.73 -0.59 93.43 24,572 3.77 14,036 3.35 0.06 14
14 07-Aug 43.28 44.15 41.30 42.41 42.71 -1.53 93.98 61,264 9.40 27,051 6.46 0.12 27
15 06-Aug 44.00 45.20 42.50 43.07 44.01 -2.80 95.44 36,135 5.55 14,645 3.50 0.06 15
16 05-Aug 45.90 46.80 43.50 44.31 45.34 -1.45 98.19 94,998 14.58 40,932 9.77 0.19 41
17 04-Aug 41.01 48.98 41.01 44.96 45.60 10.14 99.63 313,602 48.14 71,492 17.07 0.33 72
18 01-Aug 42.05 44.99 39.15 40.82 42.33 -3.84 90.46 79,430 12.19 38,344 9.16 0.16 39
19 31-Jul 44.00 44.76 41.51 42.45 43.08 -3.54 94.07 38,009 5.83 19,856 4.74 0.09 20
20 30-Jul 45.54 45.54 43.25 44.01 44.59 0.50 97.53 31,808 4.88 13,350 3.19 0.06 13
21 29-Jul 42.14 44.00 41.20 43.79 43.24 3.92 97.04 36,139 5.55 18,773 4.48 0.08 19
22 28-Jul 44.99 45.59 41.91 42.14 44.07 -3.64 93.38 46,520 7.14 19,680 4.70 0.09 20
23 25-Jul 46.90 46.90 43.22 43.73 44.58 -4.96 96.91 70,964 10.89 31,838 7.60 0.14 32
24 24-Jul 46.02 48.99 45.22 46.01 46.93 -0.63 101.96 77,708 11.93 36,230 8.65 0.17 36
25 23-Jul 48.20 49.99 44.38 46.30 46.80 -3.44 102.60 380,159 58.36 126,345 30.17 0.59 127
26 22-Jul 45.43 48.49 44.11 47.95 46.82 8.00 106.26 369,003 56.65 179,985 42.98 0.84 181
27 21-Jul 43.11 45.76 43.11 44.40 44.75 3.50 98.39 143,329 22.00 82,856 19.78 0.37 83
28 18-Jul 44.43 44.78 42.21 42.90 43.09 -3.25 95.07 152,204 23.37 83,367 19.91 0.36 84
29 17-Jul 43.60 47.74 43.01 44.34 45.32 6.03 98.26 725,136 111.32 311,434 74.36 1.41 313
30 16-Jul 37.80 42.99 36.52 41.82 40.67 11.61 92.67 573,597 88.06 327,802 78.27 1.33 329
31 15-Jul 37.70 37.80 36.85 37.47 37.26 0.48 83.03 25,188 3.87 19,883 4.75 0.07 20
32 14-Jul 37.90 37.93 36.71 37.29 37.12 0.76 82.63 15,617 2.40 11,450 2.73 0.04 12
33 11-Jul 37.60 37.60 36.70 37.01 37.14 0.52 82.01 11,817 1.81 4,243 1.01 0.02 4
34 10-Jul 37.32 37.60 36.50 36.82 37.22 -0.91 81.59 11,058 1.70 7,693 1.84 0.03 8
35 09-Jul 37.12 37.28 36.31 37.16 37.00 0.51 82.35 12,507 1.92 10,133 2.42 0.00 10
36 08-Jul 37.00 37.22 36.59 36.97 36.83 0.54 81.93 14,363 2.20 7,790 1.86 0.03 8
37 07-Jul 37.99 38.88 36.15 36.77 37.56 -1.10 81.48 45,683 7.01 16,049 3.83 0.06 16
38 04-Jul 37.49 37.99 37.11 37.18 37.34 -0.93 82.39 6,757 1.04 4,187 1.00 0.02 4
39 03-Jul 38.00 38.00 37.02 37.53 37.63 -0.45 83.17 21,747 3.34 13,308 3.18 0.05 13
40 02-Jul 38.00 38.00 37.22 37.70 37.50 1.32 83.54 6,864 1.05 5,762 1.38 0.02 6
41 01-Jul 38.11 38.47 36.94 37.21 37.42 -2.00 82.46 15,008 2.30 9,073 2.17 0.03 9
42 30-Jun 38.79 38.79 37.61 37.97 38.00 2.07 84.14 8,675 1.33 4,705 1.12 0.00 5
43 27-Jun 37.98 38.25 37.00 37.20 37.73 -2.05 82.44 32,670 5.02 19,590 4.68 0.07 20
44 26-Jun 38.84 38.84 37.62 37.98 38.17 -0.68 84.16 38,356 5.89 29,843 7.13 0.11 30
45 25-Jun 37.60 38.43 36.10 38.24 37.60 5.00 84.74 35,315 5.42 24,840 5.93 0.09 25
46 24-Jun 37.49 37.64 35.88 36.42 36.69 -0.36 80.71 13,241 2.03 8,072 1.93 0.03 8
47 23-Jun 37.34 37.50 36.40 36.55 36.73 -2.09 80.99 8,295 1.27 4,884 1.17 0.02 5
48 20-Jun 37.75 37.75 36.53 37.33 36.97 1.33 82.72 8,115 1.25 6,718 1.60 0.02 7
49 19-Jun 37.90 37.90 36.52 36.84 37.23 -0.75 81.64 6,513 1.00 4,215 1.01 0.02 4
50 18-Jun 37.74 37.74 36.50 37.12 37.25 -0.22 82.26 7,662 1.18 5,093 1.22 0.02 5
51 17-Jun 37.15 38.49 37.00 37.20 37.52 0.13 82.44 12,210 1.87 7,819 1.87 0.03 8
52 16-Jun 37.48 37.78 36.78 37.15 37.24 -0.83 82.32 8,351 1.28 4,242 1.01 0.02 4
53 13-Jun 37.22 37.89 36.62 37.46 37.51 0.59 83.01 21,088 3.24 14,672 3.50 0.06 15
54 12-Jun 38.01 38.06 37.00 37.24 37.75 -0.45 82.52 11,987 1.84 8,554 2.04 0.03 9
55 11-Jun 38.45 38.87 36.80 37.41 37.57 -1.34 82.90 32,254 4.95 18,865 4.50 0.07 19
56 10-Jun 38.83 38.84 37.50 37.92 38.05 -1.17 84.03 18,300 2.81 13,174 3.15 0.05 13
57 09-Jun 38.96 38.98 37.17 38.37 37.97 1.78 85.03 29,591 4.54 19,061 4.55 0.07 19
58 06-Jun 37.81 37.89 37.22 37.70 37.69 1.45 83.54 17,238 2.65 12,235 2.92 0.05 12
59 05-Jun 38.43 38.79 36.80 37.16 37.35 -1.33 82.35 28,635 4.40 18,921 4.52 0.07 19
60 04-Jun 38.60 38.98 37.01 37.66 37.85 -0.11 83.45 30,588 4.70 12,356 2.95 0.05 12
61 03-Jun 37.65 39.69 36.91 37.70 38.03 1.05 83.54 102,845 15.79 71,735 17.13 0.27 72
62 02-Jun 39.45 39.82 37.00 37.31 37.95 -4.53 82.68 48,919 7.51 36,609 8.74 0.14 37
63 30-May 40.74 41.38 38.15 39.08 39.47 -4.07 86.60 26,959 4.14 18,353 4.38 0.07 18
64 29-May 41.79 42.70 40.52 40.74 41.40 -2.02 90.28 11,342 1.74 7,497 1.79 0.03 8
65 28-May 40.44 42.77 40.05 41.58 41.40 2.95 92.14 25,349 3.89 13,060 3.12 0.05 13
66 27-May 40.06 41.79 39.51 40.39 40.68 -0.20 89.50 16,825 2.58 12,871 3.07 0.05 13
67 26-May 40.03 41.00 39.45 40.47 39.90 2.12 89.68 13,936 2.14 9,974 2.38 0.04 10

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com