7,445.50

+43.50

+0.59%

51,839.00

+454.00

+0.88%

27,207.50

+122.25

+0.45%

Russell 2000 Futures

2,794.80

+34.30

+1.24%

4.8590

+0.0220

+0.45%

23.45

-2.19

-8.55%

4,117.00

+42.10

+1.03%

74,381.50

-1,486.82

-1.96%

Crude Oil Dec 26

88.52

-2.31

-2.54%

US Private Equity

10,772.76

+11.83

+0.11%

NSE - Delayed Quote INR

Barak Valley Cements Limited (BVCL.NS)

36.45 -0.30 (-0.82%)

At close: 3:22:07 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	36.75	37.50	36.20	36.45	36.45	5,584
Nov 6, 2026	36.67	36.67	35.60	36.39	36.39	2,058
Nov 5, 2026	36.00	37.85	36.00	36.66	36.66	21,670
Nov 4, 2026	35.38	36.27	34.20	35.87	35.87	19,605
Nov 3, 2026	36.69	36.90	35.12	35.37	35.37	9,002
Nov 2, 2026	35.31	36.68	35.31	35.95	35.95	8,553
Oct 30, 2026	37.18	37.18	35.67	36.02	36.02	3,058
Oct 29, 2026	35.69	37.78	35.69	36.47	36.47	15,973
Oct 28, 2026	37.40	38.90	34.90	35.86	35.86	29,507
Oct 27, 2026	34.49	36.99	34.05	36.87	36.87	8,486
Oct 26, 2026	34.00	34.99	33.81	34.48	34.48	8,684
Oct 23, 2026	35.95	36.39	32.89	34.80	34.80	60,282
Oct 22, 2026	38.56	38.56	34.55	35.02	35.02	26,681
Oct 21, 2026	40.50	40.50	37.60	38.56	38.56	10,962
Oct 19, 2026	40.23	40.23	38.20	39.56	39.56	12,910
Oct 16, 2026	39.30	40.00	38.36	39.17	39.17	23,986
Oct 15, 2026	40.19	40.35	40.19	40.23	40.23	535
Oct 14, 2026	39.85	40.42	39.26	39.68	39.68	18,012
Oct 13, 2026	40.07	40.30	39.31	39.84	39.84	8,017
Oct 12, 2026	40.74	40.74	39.80	39.82	39.82	13,159
Oct 9, 2026	40.60	40.99	39.50	40.15	40.15	14,547
Oct 8, 2026	40.69	41.38	40.50	41.15	41.15	12,420
Oct 7, 2026	41.17	42.29	40.57	40.69	40.69	16,533
Oct 6, 2026	41.16	41.94	40.56	41.44	41.44	27,256
Oct 5, 2026	42.60	43.49	40.55	41.21	41.21	13,402
Oct 1, 2026	43.02	43.92	41.33	41.39	41.39	18,667
Sep 30, 2026	41.50	44.38	41.47	43.02	43.02	72,324
Sep 29, 2026	40.06	41.30	40.06	40.87	40.87	5,203
Sep 28, 2026	41.16	41.92	40.32	40.53	40.53	11,671
Sep 25, 2026	41.99	41.99	40.66	41.26	41.26	12,620
Sep 24, 2026	41.75	42.14	41.00	41.18	41.18	3,050
Sep 23, 2026	41.97	42.43	41.60	42.12	42.12	10,537
Sep 22, 2026	41.35	43.20	40.70	41.57	41.57	38,781
Sep 21, 2026	40.56	41.49	40.56	41.09	41.09	8,821
Sep 18, 2026	40.69	41.30	40.50	40.76	40.76	7,122
Sep 17, 2026	40.39	42.08	40.39	40.89	40.89	11,268
Sep 16, 2026	41.44	41.54	40.00	40.71	40.71	13,663
Sep 15, 2026	42.10	42.90	40.11	40.80	40.80	18,121
Sep 11, 2026	43.43	43.80	41.90	42.05	42.05	26,950
Sep 10, 2026	44.60	44.99	43.10	43.44	43.44	19,531
Sep 9, 2026	42.99	48.00	42.28	44.02	44.02	205,940
Sep 8, 2026	42.20	43.79	41.90	42.68	42.68	55,539
Sep 7, 2026	43.20	43.20	41.62	42.30	42.30	38,507
Sep 4, 2026	44.70	44.70	43.17	43.48	43.48	85,128
Sep 3, 2026	43.49	43.49	42.62	43.14	43.14	4,724
Sep 2, 2026	43.10	43.77	42.20	42.93	42.93	6,239
Sep 1, 2026	44.84	45.60	43.10	43.50	43.50	63,845
Aug 31, 2026	44.65	45.50	42.35	44.84	44.84	195,814
Aug 28, 2026	43.50	45.48	41.90	43.90	43.90	161,651
Aug 27, 2026	46.00	46.00	43.01	43.57	43.57	320,476
Aug 26, 2026	43.45	45.70	42.10	42.83	42.83	229,050
Aug 25, 2026	41.21	44.40	41.21	42.81	42.81	244,547
Aug 24, 2026	41.51	43.00	41.30	41.63	41.63	119,665
Aug 21, 2026	41.78	42.80	41.50	42.13	42.13	27,095
Aug 20, 2026	40.42	42.50	40.42	41.77	41.77	17,434
Aug 19, 2026	40.80	40.94	40.22	40.41	40.41	7,283
Aug 18, 2026	40.50	40.88	40.10	40.34	40.34	15,824
Aug 17, 2026	40.70	41.30	40.25	40.53	40.53	12,904
Aug 14, 2026	41.00	41.39	40.57	40.98	40.98	4,219
Aug 13, 2026	41.05	41.49	40.51	40.92	40.92	8,295
Aug 12, 2026	41.79	41.79	40.80	41.25	41.25	7,283
Aug 11, 2026	41.72	41.99	40.50	41.41	41.41	12,122
Aug 10, 2026	42.00	42.35	41.26	41.34	41.34	4,265
Aug 7, 2026	42.00	43.00	41.00	41.37	41.37	21,859
Aug 6, 2026	42.85	42.88	41.56	42.53	42.53	16,624
Aug 5, 2026	42.50	43.00	41.52	41.84	41.84	18,623
Aug 4, 2026	40.80	43.39	40.50	41.70	41.70	39,527
Aug 3, 2026	42.42	42.42	39.25	40.61	40.61	22,305
Jul 31, 2026	41.60	42.29	40.50	41.20	41.20	11,277
Jul 30, 2026	41.40	43.20	41.40	42.10	42.10	12,000
Jul 29, 2026	40.60	43.88	40.02	41.60	41.60	24,224
Jul 28, 2026	41.08	41.35	40.60	40.70	40.70	3,894
Jul 27, 2026	40.80	41.38	40.61	41.08	41.08	5,617
Jul 24, 2026	40.51	41.30	40.51	40.79	40.79	1,525
Jul 23, 2026	41.58	41.60	40.76	40.78	40.78	13,147
Jul 22, 2026	41.41	41.75	40.62	41.34	41.34	13,278
Jul 21, 2026	42.00	42.20	41.32	41.42	41.42	12,109
Jul 20, 2026	41.00	42.45	40.52	42.03	42.03	8,735
Jul 17, 2026	42.09	42.09	41.51	41.57	41.57	2,217
Jul 16, 2026	41.10	42.40	41.10	42.09	42.09	6,545
Jul 15, 2026	41.33	42.20	41.05	41.54	41.54	7,265
Jul 14, 2026	41.66	41.66	40.25	41.53	41.53	18,285
Jul 13, 2026	42.92	43.00	41.11	41.74	41.74	13,237
Jul 10, 2026	43.04	43.49	42.01	42.92	42.92	16,158
Jul 9, 2026	41.92	43.50	41.92	43.04	43.04	17,810
Jul 8, 2026	43.60	43.78	40.55	41.42	41.42	29,800
Jul 7, 2026	44.10	45.30	43.12	44.01	44.01	29,311
Jul 6, 2026	45.00	45.95	43.50	44.41	44.41	58,012
Jul 3, 2026	40.63	49.10	40.63	45.98	45.98	340,578
Jul 2, 2026	41.29	41.75	40.31	41.31	41.31	20,743
Jul 1, 2026	41.50	42.00	41.08	41.29	41.29	22,223
Jun 30, 2026	41.70	41.75	40.85	41.06	41.06	10,359
Jun 29, 2026	42.50	42.50	41.05	41.63	41.63	8,410
Jun 25, 2026	41.87	42.40	41.05	41.28	41.28	10,092
Jun 24, 2026	43.89	43.89	41.50	41.87	41.87	5,104
Jun 23, 2026	41.47	43.99	41.12	42.80	42.80	52,818
Jun 22, 2026	41.09	41.79	40.80	41.30	41.30	10,720
Jun 19, 2026	40.83	41.70	40.50	41.09	41.09	7,890
Jun 18, 2026	42.66	42.66	40.05	40.83	40.83	21,690
Jun 17, 2026	41.88	45.00	41.88	42.67	42.67	74,349
Jun 16, 2026	41.89	42.00	41.00	41.89	41.89	18,445
Jun 15, 2026	41.51	43.50	41.51	41.90	41.90	34,470
Jun 12, 2026	40.20	41.93	40.00	41.54	41.54	11,474
Jun 11, 2026	41.50	41.69	39.66	40.01	40.01	7,436
Jun 10, 2026	41.80	42.00	41.01	41.45	41.45	2,495
Jun 9, 2026	41.00	41.92	40.43	41.03	41.03	8,337
Jun 8, 2026	41.91	42.79	41.03	41.25	41.25	5,039
Jun 5, 2026	42.00	44.00	41.65	41.91	41.91	19,192
Jun 4, 2026	40.96	42.44	40.92	41.94	41.94	7,864
Jun 3, 2026	41.71	42.39	40.50	40.84	40.84	9,241
Jun 2, 2026	43.00	43.45	41.60	41.69	41.69	15,834
Jun 1, 2026	44.69	45.98	42.21	43.00	43.00	10,683
May 29, 2026	42.92	43.88	42.00	43.16	43.16	11,289
May 27, 2026	42.77	43.39	41.00	42.07	42.07	12,844
May 26, 2026	43.96	43.96	42.40	42.78	42.78	12,620
May 25, 2026	42.10	43.50	41.93	42.81	42.81	16,521
May 22, 2026	42.84	43.30	40.60	41.92	41.92	21,252
May 21, 2026	42.10	43.78	42.10	42.84	42.84	6,334
May 20, 2026	41.69	43.95	41.69	42.09	42.09	2,188
May 19, 2026	42.50	44.30	42.50	42.54	42.54	4,848
May 18, 2026	43.70	43.70	41.10	42.77	42.77	7,782
May 15, 2026	43.98	43.98	41.60	42.18	42.18	13,536
May 14, 2026	43.80	44.90	42.72	42.97	42.97	7,566
May 13, 2026	42.01	45.50	42.00	42.96	42.96	12,544
May 12, 2026	44.98	45.93	42.05	42.54	42.54	16,042
May 11, 2026	45.50	45.60	43.50	43.83	43.83	32,174
May 8, 2026	47.49	47.49	45.31	46.00	46.00	16,315
May 7, 2026	47.00	47.10	45.00	46.88	46.88	33,053
May 6, 2026	45.32	46.25	45.31	46.06	46.06	17,716
May 5, 2026	46.25	46.25	44.50	44.96	44.96	27,763
May 4, 2026	45.95	46.90	44.60	45.00	45.00	26,852
Apr 30, 2026	44.98	46.64	44.60	45.48	45.48	16,803
Apr 29, 2026	44.00	47.50	44.00	45.04	45.04	38,475
Apr 28, 2026	45.88	46.40	44.30	45.25	45.25	28,993
Apr 27, 2026	40.00	48.40	40.00	45.88	45.88	122,950
Apr 24, 2026	41.67	41.67	39.10	40.67	40.67	11,574
Apr 23, 2026	41.90	41.90	40.00	40.91	40.91	17,688
Apr 22, 2026	39.90	41.90	39.00	41.03	41.03	21,042
Apr 21, 2026	43.65	43.65	37.00	39.90	39.90	78,350
Apr 20, 2026	43.50	44.20	42.05	42.49	42.49	11,305
Apr 17, 2026	43.94	45.15	42.60	44.16	44.16	19,433
Apr 16, 2026	43.89	44.52	42.89	43.04	43.04	14,741
Apr 15, 2026	44.70	44.70	42.99	43.03	43.03	21,920
Apr 13, 2026	43.89	43.89	41.00	41.91	41.91	17,169
Apr 10, 2026	42.02	43.56	42.01	42.51	42.51	5,209
Apr 9, 2026	40.25	44.00	40.25	42.50	42.50	17,180
Apr 8, 2026	41.50	41.98	40.52	41.51	41.51	14,070
Apr 7, 2026	37.35	40.14	37.35	39.31	39.31	19,582
Apr 6, 2026	37.00	41.00	36.15	38.29	38.29	18,922
Apr 2, 2026	37.80	37.80	35.15	36.23	36.23	7,515
Apr 1, 2026	32.52	37.80	32.52	36.47	36.47	22,560
Mar 30, 2026	35.00	35.75	31.20	32.08	32.08	23,400
Mar 27, 2026	38.82	38.82	34.00	35.58	35.58	33,189
Mar 25, 2026	38.95	40.42	37.70	38.81	38.81	7,743
Mar 24, 2026	38.11	39.47	37.50	37.74	37.74	8,460
Mar 23, 2026	39.85	39.85	37.00	37.53	37.53	8,918
Mar 20, 2026	36.91	41.00	36.15	39.44	39.44	14,860
Mar 19, 2026	37.99	37.99	36.50	36.91	36.91	7,887
Mar 18, 2026	37.82	38.75	37.57	38.03	38.03	17,518
Mar 17, 2026	37.11	37.73	36.44	37.20	37.20	16,196
Mar 16, 2026	37.96	39.48	36.00	37.02	37.02	15,020
Mar 13, 2026	39.41	39.80	37.75	38.45	38.45	18,806
Mar 12, 2026	40.40	40.72	38.80	39.46	39.46	6,936
Mar 11, 2026	41.25	41.25	39.60	39.72	39.72	11,003
Mar 10, 2026	39.21	42.00	37.15	39.60	39.60	35,836
Mar 9, 2026	40.17	43.41	38.93	40.08	40.08	18,315
Mar 6, 2026	39.49	41.19	39.05	40.16	40.16	7,349
Mar 5, 2026	38.50	41.50	38.50	39.21	39.21	14,448
Mar 4, 2026	39.82	42.49	38.01	39.25	39.25	30,121
Mar 2, 2026	39.30	41.00	39.00	40.46	40.46	22,511
Feb 27, 2026	42.49	42.70	41.10	42.20	42.20	5,050
Feb 26, 2026	42.37	43.03	41.60	42.06	42.06	12,311
Feb 25, 2026	42.00	43.09	41.21	42.04	42.04	15,735
Feb 24, 2026	43.01	43.47	41.31	42.05	42.05	16,533
Feb 23, 2026	43.42	44.28	42.36	43.01	43.01	13,939
Feb 20, 2026	45.50	45.50	42.50	43.41	43.41	14,021
Feb 19, 2026	46.40	46.47	42.51	43.16	43.16	35,279
Feb 18, 2026	46.90	46.90	45.15	45.49	45.49	17,606
Feb 17, 2026	44.43	47.00	44.33	46.04	46.04	41,308
Feb 16, 2026	45.99	46.00	44.36	44.44	44.44	14,140
Feb 13, 2026	46.40	46.40	45.02	45.72	45.72	19,003
Feb 12, 2026	46.75	46.75	45.11	45.80	45.80	22,544
Feb 11, 2026	47.40	47.40	45.45	45.49	45.49	47,811
Feb 10, 2026	51.00	51.00	46.70	47.46	47.46	96,085
Feb 9, 2026	50.69	53.00	50.69	51.87	51.87	44,963
Feb 6, 2026	52.71	52.71	49.10	49.70	49.70	48,692
Feb 5, 2026	50.40	54.90	48.85	50.98	50.98	242,816
Feb 4, 2026	46.00	49.41	45.42	47.87	47.87	50,626
Feb 3, 2026	46.49	48.40	44.60	47.31	47.31	89,579
Feb 2, 2026	46.60	46.81	43.51	44.12	44.12	16,088
Jan 30, 2026	45.11	47.90	44.41	46.00	46.00	61,251
Jan 29, 2026	45.79	47.58	43.00	45.41	45.41	77,151
Jan 28, 2026	40.57	44.84	40.57	44.39	44.39	44,729
Jan 27, 2026	41.00	42.22	40.10	40.77	40.77	16,393
Jan 23, 2026	43.99	43.99	41.01	41.37	41.37	18,170
Jan 22, 2026	40.81	44.45	40.15	43.52	43.52	34,467
Jan 21, 2026	40.02	42.10	40.02	40.41	40.41	28,927
Jan 20, 2026	41.79	43.21	40.92	41.73	41.73	92,696
Jan 19, 2026	42.52	43.19	41.12	41.99	41.99	15,807
Jan 16, 2026	42.79	43.79	42.50	42.95	42.95	18,330
Jan 14, 2026	43.51	44.90	42.32	43.29	43.29	73,317
Jan 13, 2026	43.05	45.00	42.13	42.87	42.87	90,197
Jan 12, 2026	43.49	45.40	42.02	43.63	43.63	96,844
Jan 9, 2026	43.15	44.87	42.22	42.65	42.65	45,346
Jan 8, 2026	44.62	46.50	42.05	43.36	43.36	59,244
Jan 7, 2026	44.00	45.50	43.66	45.30	45.30	23,706
Jan 6, 2026	45.42	45.50	43.93	44.56	44.56	25,097
Jan 5, 2026	44.48	45.20	42.99	44.49	44.49	29,818
Jan 2, 2026	42.30	43.80	42.30	43.23	43.23	14,639
Jan 1, 2026	43.08	43.87	42.10	43.03	43.03	59,165
Dec 31, 2025	43.26	45.79	40.65	42.65	42.65	169,528
Dec 30, 2025	44.56	45.90	43.11	43.97	43.97	31,762
Dec 29, 2025	45.75	46.80	43.30	44.37	44.37	17,882
Dec 26, 2025	44.50	46.84	44.50	46.05	46.05	13,358
Dec 24, 2025	44.00	48.98	44.00	45.22	45.22	216,187
Dec 23, 2025	45.40	47.47	44.65	45.41	45.41	29,922
Dec 22, 2025	42.78	48.20	42.78	44.89	44.89	141,649
Dec 19, 2025	41.91	45.10	41.91	43.88	43.88	37,628
Dec 18, 2025	41.43	45.37	41.31	41.91	41.91	18,790
Dec 17, 2025	43.50	44.48	40.86	41.60	41.60	14,680
Dec 16, 2025	44.69	44.69	43.28	43.51	43.51	19,009
Dec 15, 2025	41.46	45.00	38.16	42.93	42.93	71,807
Dec 12, 2025	40.90	42.88	40.11	41.45	41.45	10,234
Dec 11, 2025	42.00	42.00	38.60	40.87	40.87	16,001
Dec 10, 2025	39.84	40.99	39.84	40.47	40.47	4,140
Dec 9, 2025	41.50	41.50	39.73	40.06	40.06	13,862
Dec 8, 2025	42.80	42.80	40.73	41.82	41.82	16,007
Dec 5, 2025	42.83	43.70	42.40	42.80	42.80	3,454
Dec 4, 2025	40.99	42.91	39.37	42.83	42.83	14,357
Dec 3, 2025	41.82	42.55	40.26	40.87	40.87	7,947
Dec 2, 2025	41.78	42.84	41.53	41.81	41.81	8,657
Dec 1, 2025	43.65	44.00	41.60	41.84	41.84	23,241
Nov 28, 2025	42.20	44.00	42.20	43.65	43.65	11,835
Nov 27, 2025	40.85	42.90	40.85	42.72	42.72	33,292
Nov 26, 2025	41.26	43.39	41.20	41.45	41.45	20,104
Nov 25, 2025	43.90	43.90	42.01	42.79	42.79	3,013
Nov 24, 2025	43.80	44.08	42.05	42.48	42.48	20,714
Nov 21, 2025	44.22	44.22	41.51	42.50	42.50	14,209
Nov 20, 2025	41.17	43.50	41.17	43.24	43.24	19,318
Nov 19, 2025	42.84	43.80	42.11	42.44	42.44	8,661
Nov 18, 2025	45.01	45.01	42.90	43.05	43.05	31,356
Nov 17, 2025	45.03	45.03	44.21	44.70	44.70	15,597
Nov 14, 2025	45.68	46.28	44.81	45.43	45.43	14,334
Nov 13, 2025	47.39	47.39	45.40	45.67	45.67	8,216
Nov 12, 2025	45.93	46.87	45.90	46.18	46.18	8,704
Nov 11, 2025	46.60	46.80	45.26	45.93	45.93	18,631
Nov 10, 2025	46.31	46.59	45.00	46.54	46.54	11,829

Mobilize your Website

View Site in Mobile | Classic

Share by: