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: 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; VWAP21: Low52 Price: 34.06 Barrier: -; Drift%: -
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
SiS14:
High/Low Price Quarter: 54.69 / 35.0 Month: 42.77 / 34.06 Week: 38.79 / 36.94 Day: 37.6 / 36.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 37.60 37.60 36.70 37.01 37.14 0.52 82.01 11,817 3.07 4,243 1.74 0.02 4
2 10-Jul 37.32 37.60 36.50 36.82 37.22 -0.91 81.59 11,058 2.88 7,693 3.15 0.03 8
3 09-Jul 37.12 37.28 36.31 37.16 37.00 0.51 82.35 12,507 3.25 10,133 4.15 0.00 10
4 08-Jul 37.00 37.22 36.59 36.97 36.83 0.54 81.93 14,363 3.74 7,790 3.19 0.03 8
5 07-Jul 37.99 38.88 36.15 36.77 37.56 -1.10 81.48 45,683 11.88 16,049 6.57 0.06 16
6 04-Jul 37.49 37.99 37.11 37.18 37.34 -0.93 82.39 6,757 1.76 4,187 1.72 0.02 4
7 03-Jul 38.00 38.00 37.02 37.53 37.63 -0.45 83.17 21,747 5.66 13,308 5.45 0.05 13
8 02-Jul 38.00 38.00 37.22 37.70 37.50 1.32 83.54 6,864 1.79 5,762 2.36 0.02 6
9 01-Jul 38.11 38.47 36.94 37.21 37.42 -2.00 82.46 15,008 3.90 9,073 3.72 0.03 9
10 30-Jun 38.79 38.79 37.61 37.97 38.00 2.07 84.14 8,675 2.26 4,705 1.93 0.00 5
11 27-Jun 37.98 38.25 37.00 37.20 37.73 -2.05 82.44 32,670 8.50 19,590 8.03 0.07 20
12 26-Jun 38.84 38.84 37.62 37.98 38.17 -0.68 84.16 38,356 9.98 29,843 12.23 0.11 30
13 25-Jun 37.60 38.43 36.10 38.24 37.60 5.00 84.74 35,315 9.19 24,840 10.18 0.09 25
14 24-Jun 37.49 37.64 35.88 36.42 36.69 -0.36 80.71 13,241 3.44 8,072 3.31 0.03 8
15 23-Jun 37.34 37.50 36.40 36.55 36.73 -2.09 80.99 8,295 2.16 4,884 2.00 0.02 5
16 20-Jun 37.75 37.75 36.53 37.33 36.97 1.33 82.72 8,115 2.11 6,718 2.75 0.02 7
17 19-Jun 37.90 37.90 36.52 36.84 37.23 -0.75 81.64 6,513 1.69 4,215 1.73 0.02 4
18 18-Jun 37.74 37.74 36.50 37.12 37.25 -0.22 82.26 7,662 1.99 5,093 2.09 0.02 5
19 17-Jun 37.15 38.49 37.00 37.20 37.52 0.13 82.44 12,210 3.18 7,819 3.20 0.03 8
20 16-Jun 37.48 37.78 36.78 37.15 37.24 -0.83 82.32 8,351 2.17 4,242 1.74 0.02 4
21 13-Jun 37.22 37.89 36.62 37.46 37.51 0.59 83.01 21,088 5.49 14,672 6.01 0.06 15
22 12-Jun 38.01 38.06 37.00 37.24 37.75 -0.45 82.52 11,987 3.12 8,554 3.50 0.03 9
23 11-Jun 38.45 38.87 36.80 37.41 37.57 -1.34 82.90 32,254 8.39 18,865 7.73 0.07 19
24 10-Jun 38.83 38.84 37.50 37.92 38.05 -1.17 84.03 18,300 4.76 13,174 5.40 0.05 13
25 09-Jun 38.96 38.98 37.17 38.37 37.97 1.78 85.03 29,591 7.70 19,061 7.81 0.07 19
26 06-Jun 37.81 37.89 37.22 37.70 37.69 1.45 83.54 17,238 4.48 12,235 5.01 0.05 12
27 05-Jun 38.43 38.79 36.80 37.16 37.35 -1.33 82.35 28,635 7.45 18,921 7.75 0.07 19
28 04-Jun 38.60 38.98 37.01 37.66 37.85 -0.11 83.45 30,588 7.96 12,356 5.06 0.05 12
29 03-Jun 37.65 39.69 36.91 37.70 38.03 1.05 83.54 102,845 26.75 71,735 29.39 0.27 72
30 02-Jun 39.45 39.82 37.00 37.31 37.95 -4.53 82.68 48,919 12.73 36,609 15.00 0.14 37
31 30-May 40.74 41.38 38.15 39.08 39.47 -4.07 86.60 26,959 7.01 18,353 7.52 0.07 18
32 29-May 41.79 42.70 40.52 40.74 41.40 -2.02 90.28 11,342 2.95 7,497 3.07 0.03 8
33 28-May 40.44 42.77 40.05 41.58 41.40 2.95 92.14 25,349 6.59 13,060 5.35 0.05 13
34 27-May 40.06 41.79 39.51 40.39 40.68 -0.20 89.50 16,825 4.38 12,871 5.27 0.05 13
35 26-May 40.03 41.00 39.45 40.47 39.90 2.12 89.68 13,936 3.63 9,974 4.09 0.04 10
36 23-May 40.40 40.45 39.01 39.63 39.89 0.08 87.82 9,328 2.43 6,894 2.82 0.03 7
37 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 6
38 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 7
39 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 5
40 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 15
41 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 10
42 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 10
43 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 3
44 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 16
45 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 19
46 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 9
47 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 2
48 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 7
49 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 29
50 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 19
51 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 21
52 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 5
53 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 10
54 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 17
55 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 19
56 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 9
57 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 17
58 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 34
59 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 19
60 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 8
61 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 12
62 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 13
63 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 6
64 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 7
65 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 7
66 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 6
67 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 10

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