Barak Valley Cements Limited Recent Share Price (NSE:BVCL)

NSE:BVCL - Barak Valley Cements Limited Barak Valley Cements Limited
Sector: Materials, Industry: Construction Materials

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jun 2013	INR	6.1	6.45	6.1	6.45	6.45	+0.35 (+5.74%)	4,600
5 Jun 2013	INR	6.05	6.2	6.05	6.1	6.1	-0.15 (-2.40%)	643
4 Jun 2013	INR	6.15	6.35	6.15	6.25	6.25	+0.25 (+4.17%)	2,550
3 Jun 2013	INR	6	6	6	6	6	-0.1 (-1.64%)	115
31 May 2013	INR	6.3	6.75	6.05	6.1	6.1	0.0 (0.0%)	4,510
30 May 2013	INR	6	6.1	5.85	6.1	6.1	+0.05 (+0.83%)	1,682
29 May 2013	INR	6.05	6.2	5.35	6.05	6.05	-0.2 (-3.20%)	2,924
28 May 2013	INR	6.2	6.25	6	6.25	6.25	-0.1 (-1.57%)	2,124
27 May 2013	INR	6.5	6.5	6.35	6.35	6.35	+0.1 (+1.60%)	133
24 May 2013	INR	6.1	6.3	6.1	6.25	6.25	0.0 (0.0%)	158
23 May 2013	INR	6.3	6.4	6.2	6.25	6.25	-0.45 (-6.72%)	3,260
22 May 2013	INR	6.4	6.7	6.4	6.7	6.7	+0.2 (+3.08%)	435
21 May 2013	INR	6.55	6.55	6.5	6.5	6.5	-0.05 (-0.76%)	110
20 May 2013	INR	6.5	6.75	6.5	6.55	6.55	-0.05 (-0.76%)	515
17 May 2013	INR	6.95	6.95	6.45	6.6	6.6	-0.15 (-2.22%)	3,543
16 May 2013	INR	7.1	7.1	6.45	6.75	6.75	0.0 (0.0%)	821
15 May 2013	INR	6.55	6.9	6.55	6.75	6.75	+0.15 (+2.27%)	4,189
14 May 2013	INR	6.6	6.7	6.6	6.6	6.6	+0.2 (+3.13%)	1,426
13 May 2013	INR	6.8	6.85	6.2	6.4	6.4	-0.4 (-5.88%)	5,829
11 May 2013	INR	6.8	6.8	6.8	6.8	6.8	+0.15 (+2.26%)	50
10 May 2013	INR	6.4	6.9	6.3	6.65	6.65	0.0 (0.0%)	1,687
9 May 2013	INR	6.95	7.15	6.6	6.65	6.65	-0.1 (-1.48%)	2,150
8 May 2013	INR	6.6	6.85	6.6	6.75	6.75	+0.15 (+2.27%)	1,876
7 May 2013	INR	6.9	6.9	6.6	6.6	6.6	-0.3 (-4.35%)	760
6 May 2013	INR	6.9	6.9	6.9	6.9	6.9	-0.05 (-0.72%)	251
3 May 2013	INR	6.95	6.95	6.95	6.95	6.95	+0.35 (+5.30%)	75
2 May 2013	INR	6.6	6.65	6.6	6.6	6.6	-0.1 (-1.49%)	2,401
29 Apr 2013	INR	6.65	7.3	6.65	6.7	6.7	-0.55 (-7.59%)	3,576
26 Apr 2013	INR	6.55	7.25	6.55	7.25	7.25	+0.45 (+6.62%)	529
25 Apr 2013	INR	6.75	6.8	6.75	6.8	6.8	-0.2 (-2.86%)	124