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: 34.06 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 22,160,000 Low52 Date: 09-May-2025 SHP: 54.12 / 0.0 / 0.0 / 45.89
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 54.69 / 35.0 Month: 69.99 / 40.27 Week: 47.9 / 45.5 Day: 46.87 / 45.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 45.93 46.87 45.90 46.18 46.29 0.54 102.33 8,704 2.22 0 0.00 0.00 9
2 11-Nov 46.60 46.80 45.26 45.93 46.12 -1.31 101.78 18,631 4.75 0 0.00 0.00 19
3 10-Nov 46.31 46.59 45.00 46.54 46.21 0.50 103.13 11,829 3.02 0 0.00 0.00 12
4 07-Nov 46.40 47.00 45.00 46.31 45.80 1.80 102.62 13,495 3.44 0 0.00 0.00 13
5 06-Nov 46.70 46.70 45.00 45.49 45.82 -2.65 100.81 13,913 3.55 0 0.00 0.00 14
6 04-Nov 46.86 47.80 46.26 46.73 46.53 -0.28 103.55 3,920 1.00 0 0.00 0.00 4
7 03-Nov 47.73 47.97 46.12 46.86 46.76 -0.62 103.84 5,820 1.48 0 0.00 0.00 6
8 31-Oct 47.49 47.69 46.50 47.15 47.27 0.19 104.48 9,444 2.41 0 0.00 0.00 9
9 30-Oct 45.51 47.25 45.50 47.06 46.52 1.62 104.28 11,443 2.92 0 0.00 0.00 11
10 29-Oct 46.99 46.99 45.75 46.31 46.06 0.28 102.62 32,163 8.20 0 0.00 0.00 32
11 28-Oct 47.00 47.39 46.08 46.18 46.74 -0.69 102.33 4,738 1.21 0 0.00 0.00 5
12 27-Oct 46.55 47.90 46.00 46.50 46.74 -0.11 103.04 8,486 2.16 0 0.00 0.00 8
13 24-Oct 46.83 47.50 45.60 46.55 46.68 -0.60 103.15 7,387 1.88 0 0.00 0.00 7
14 23-Oct 48.60 48.60 46.41 46.83 47.01 -1.31 103.78 7,276 1.86 0 0.00 0.00 7
15 21-Oct 46.38 47.60 46.38 47.45 47.17 2.31 105.15 4,435 1.13 0 0.00 0.00 4
16 20-Oct 47.00 47.01 46.10 46.38 46.67 -1.34 102.78 6,869 1.75 0 0.00 0.00 7
17 17-Oct 46.65 48.50 46.01 47.01 47.06 -2.27 104.17 21,646 5.52 0 0.00 0.00 22
18 16-Oct 48.26 49.25 47.90 48.10 48.50 -0.33 106.59 16,320 4.16 0 0.00 0.00 16
19 15-Oct 47.70 48.45 47.11 48.26 47.82 2.07 106.94 15,547 3.97 0 0.00 0.00 15
20 14-Oct 48.00 49.00 46.65 47.28 47.93 -3.35 104.77 10,935 2.79 0 0.00 0.00 11
21 13-Oct 49.50 50.99 48.70 48.92 49.36 -2.78 108.41 19,357 4.94 0 0.00 0.00 19
22 10-Oct 46.73 50.32 46.55 50.32 49.53 4.99 111.51 35,296 9.00 0 0.00 0.00 35
23 09-Oct 49.05 50.46 47.17 47.93 48.95 -2.28 106.21 20,312 5.18 0 0.00 0.00 20
24 08-Oct 50.78 50.78 48.60 49.05 49.82 1.24 108.69 29,450 7.51 0 0.00 0.00 29
25 07-Oct 46.00 48.45 45.31 48.45 46.95 4.98 107.37 31,508 8.04 0 0.00 0.00 31
26 06-Oct 46.20 47.50 45.75 46.15 46.29 -2.68 102.27 22,674 5.78 0 0.00 0.00 23
27 03-Oct 48.89 48.89 46.25 47.42 47.36 -1.82 105.08 21,057 5.37 0 0.00 0.00 21
28 01-Oct 47.80 49.25 47.00 48.30 48.10 -0.64 107.03 30,812 7.86 0 0.00 0.00 31
29 30-Sep 50.99 50.99 47.75 48.61 48.75 -2.60 107.72 39,111 9.97 0 0.00 0.00 39
30 29-Sep 51.63 51.63 49.60 49.91 50.40 -3.39 110.60 22,005 5.61 0 0.00 0.00 22
31 26-Sep 54.35 54.35 51.54 51.66 51.92 -4.79 114.48 36,871 9.40 0 0.00 0.00 37
32 25-Sep 55.99 56.51 53.60 54.26 54.91 0.15 120.24 62,798 16.02 0 0.00 0.00 62
33 24-Sep 50.65 54.94 50.65 54.18 53.52 3.54 120.06 49,483 12.62 0 0.00 0.00 49
34 23-Sep 50.95 53.59 49.31 52.33 51.19 2.35 115.96 49,246 12.56 0 0.00 0.00 49
35 22-Sep 53.47 53.47 50.01 51.13 51.12 -1.69 113.30 33,303 8.49 0 0.00 0.00 33
36 19-Sep 52.50 53.70 51.53 52.01 52.46 -2.75 115.25 42,176 10.76 0 0.00 0.00 42
37 18-Sep 53.62 54.65 52.43 53.48 53.53 -0.26 118.51 45,065 11.49 0 0.00 0.00 45
38 17-Sep 52.10 54.40 51.50 53.62 53.12 -0.59 118.82 58,747 14.98 0 0.00 0.00 58
39 16-Sep 53.94 56.99 53.94 53.94 54.09 -5.00 119.53 94,823 24.18 0 0.00 0.00 94
40 15-Sep 58.00 59.00 56.78 56.78 57.03 -5.00 125.82 50,513 12.88 0 0.00 0.00 50
41 12-Sep 56.43 62.00 56.43 59.77 57.86 0.62 132.45 215,125 54.86 0 0.00 0.00 214
42 11-Sep 59.40 59.40 59.40 59.40 59.40 -5.01 131.63 20,934 5.34 0 0.00 0.00 21
43 10-Sep 64.50 64.82 62.53 62.53 62.71 -5.01 138.57 81,556 20.80 0 0.00 0.00 81
44 09-Sep 67.70 69.99 63.40 65.83 66.55 -2.76 145.88 1,100,091 280.56 350,224 350,224.00 2.33 348
45 08-Sep 62.00 67.70 61.20 67.70 64.81 19.99 150.02 1,822,881 464.90 587,661 587,661.00 3.81 585
46 05-Sep 46.99 56.42 46.00 56.42 53.41 19.99 125.03 762,307 194.42 326,615 326,615.00 1.74 325
47 04-Sep 47.98 48.88 45.40 47.02 46.68 -0.78 104.20 138,261 35.26 55,846 55,846.00 0.26 56
48 03-Sep 48.47 49.36 47.12 47.39 47.88 -1.19 105.02 137,558 35.08 48,566 48,566.00 0.23 48
49 02-Sep 45.49 50.50 44.81 47.96 48.11 10.08 106.28 524,973 133.89 214,801 214,801.00 1.03 214
50 01-Sep 40.27 46.00 40.27 43.57 43.42 6.40 96.55 134,542 34.31 43,048 43,048.00 0.19 43
51 29-Aug 40.89 41.90 40.31 40.95 41.18 0.64 90.75 23,968 6.11 12,562 12,562.00 0.05 13
52 28-Aug 42.06 43.79 40.40 40.69 41.78 -4.93 90.17 60,201 15.35 30,253 30,253.00 0.13 30
53 26-Aug 43.93 43.93 42.48 42.80 42.93 0.33 94.84 20,111 5.13 15,047 15,047.00 0.06 15
54 25-Aug 44.40 44.40 41.50 42.66 42.99 -1.25 94.53 25,362 6.47 15,585 15,585.00 0.07 16
55 22-Aug 43.93 44.81 42.92 43.20 43.88 -0.64 95.73 52,554 13.40 28,249 28,249.00 0.12 28
56 21-Aug 43.95 44.61 42.61 43.48 43.54 -0.25 96.35 32,407 8.26 20,246 20,246.00 0.09 20
57 20-Aug 43.51 44.67 43.35 43.59 44.09 0.05 96.60 20,817 5.31 11,623 11,623.00 0.05 12
58 19-Aug 42.28 44.24 42.13 43.57 43.47 2.91 96.55 48,111 12.27 25,484 25,484.00 0.11 25
59 18-Aug 44.26 44.79 41.50 42.34 43.72 -2.78 93.83 66,722 17.02 38,808 38,808.00 0.17 39
60 14-Aug 46.79 46.79 43.20 43.55 44.62 -5.28 96.51 68,253 17.41 38,974 38,974.00 0.17 39
61 13-Aug 41.25 46.95 41.20 45.98 45.35 12.83 101.89 476,577 121.54 161,486 161,486.00 0.73 161
62 12-Aug 42.77 42.77 40.40 40.75 41.42 -1.28 90.30 61,066 15.57 32,688 32,688.00 0.14 33
63 11-Aug 42.80 43.76 40.60 41.28 41.82 -2.09 91.48 46,390 11.83 25,355 25,355.00 0.11 25
64 08-Aug 43.10 43.45 42.00 42.16 42.73 -0.59 93.43 24,572 6.27 14,036 14,036.00 0.06 14
65 07-Aug 43.28 44.15 41.30 42.41 42.71 -1.53 93.98 61,264 15.62 27,051 27,051.00 0.12 27
66 06-Aug 44.00 45.20 42.50 43.07 44.01 -2.80 95.44 36,135 9.22 14,645 14,645.00 0.06 15
67 05-Aug 45.90 46.80 43.50 44.31 45.34 -1.45 98.19 94,998 24.23 40,932 40,932.00 0.19 41

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