Barak Valley Cements share price history

NSE: BVCLBSE: 532916Cement & Cement ProductsSmall Cap

Barak Valley Cements Limited · Face value ₹10 · Listed Nov 2007

₹36.02₹0.45 (1.23%)BSE ₹35.82

Share price at the NSE close on 30 Oct 2026. Previous close ₹36.47.

30 Oct: open ₹37.18, high ₹37.18, low ₹35.67

52-week range of traded prices to 30 Oct 2026

₹31.20Low, 30 Mar 2026₹54.90High, 5 Feb 2026

Market cap: ₹80 Cr2,959th largest listed
P/E: 39.37
P/B: 0.64
Dividend yield: Nonein the last 12 months
ROE: 1.6%
ROCE: 4.8%
Debt to equity: 0.23
Volume, NSE: 3,05866.7% delivered

Barak Valley Cements share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Barak Valley Cements' share price is on record from 23 Nov 2007, when it closed at ₹55.30, to 30 Oct 2026. Its highest close was ₹76.40 on 8 Feb 2024 and its lowest ₹4.40 on 13 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	36.02	−15.5%	51.87	32.08	43.08	54.90	31.20	65,98,060
2025	42.65	−7.7%	67.70	34.34	46.23	69.99	34.06	1,47,03,602
2024	46.23	−9.9%	76.40	46.23	51.95	77.00	44.55	1,04,16,689
2023	51.30	+109.0%	56.45	23.60	23.95	59.25	22.50	1,08,15,437
2022	24.55	+20.0%	30.65	20.75	20.45	32.15	19.75	25,68,487
2021	20.45	+27.4%	30.05	15.90	16.80	31.55	15.45	26,95,019
2020	16.05	+28.4%	17.60	7.55	12.50	18.25	7.45	27,11,881
2019	12.50	−26.5%	18.85	10.00	17.00	19.50	9.60	5,01,574
2018	17.00	−42.8%	33.25	14.50	29.50	34.90	13.90	10,64,802
2017	29.70	+38.5%	39.40	22.30	22.40	42.80	20.70	58,96,869
2016	21.45	+16.3%	32.40	14.55	18.50	34.10	13.65	51,91,361
2015	18.45	+40.8%	22.25	12.55	13.10	24.50	12.10	26,02,718
2014	13.10	+178.7%	17.80	4.90	4.90	18.60	4.90	9,26,960
2013	4.70	−52.3%	10.25	4.40	10.30	10.30	4.40	4,38,461
2012	9.85	−15.8%	17.45	8.45	12.00	20.75	8.30	11,60,962
2011	11.70	−55.6%	26.95	11.60	26.35	27.50	11.10	9,52,328
2010	26.35	−8.3%	48.15	25.10	28.10	50.50	21.05	1,39,58,206
2009	28.75	+121.2%	36.45	12.20	13.35	39.40	9.95	70,95,893
2008	13.00	−79.3%	63.05	13.00	60.10	67.80	11.55	47,39,419
2007	62.90	–	62.90	46.35	62.60	67.00	45.05	1,68,04,780

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 23 Nov 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	36.02	−16.3%	43.02	43.92	32.89	3,43,077
Sep 2026	43.02	−4.1%	44.84	48.00	40.00	7,19,584
Aug 2026	44.84	+8.8%	42.42	46.00	39.25	15,06,865
Jul 2026	41.20	+0.3%	41.50	49.10	40.02	6,87,990
Jun 2026	41.06	−4.9%	44.69	45.98	39.66	3,51,942
May 2026	43.16	−5.1%	45.95	47.49	40.60	2,99,239
Apr 2026	45.48	+41.8%	32.52	48.40	32.52	5,25,481
Mar 2026	32.08	−24.0%	39.30	43.41	31.20	3,18,516
Feb 2026	42.20	−8.3%	46.00	54.90	41.10	9,20,072
Jan 2026	46.00	+7.9%	43.08	47.90	40.02	9,25,294
Dec 2025	42.65	−2.3%	43.65	48.98	38.16	9,00,102
Nov 2025	43.65	−7.4%	47.73	47.97	40.85	2,76,961
Oct 2025	47.15	−3.0%	47.80	50.99	45.31	3,67,155
Sep 2025	48.61	+18.7%	40.27	69.99	40.27	55,22,369
Aug 2025	40.95	−3.5%	42.05	48.98	39.15	16,12,540
Jul 2025	42.45	+11.8%	38.11	49.99	36.15	28,31,185
Jun 2025	37.97	−2.8%	39.45	39.82	35.88	5,20,848
May 2025	39.08	+4.0%	37.94	42.77	34.06	3,85,751
Apr 2025	37.57	+3.3%	36.00	44.11	35.25	4,80,197
Mar 2025	36.36	+0.4%	36.31	42.66	35.00	4,92,475
Feb 2025	36.23	−20.9%	45.81	47.99	36.00	4,68,359
Jan 2025	45.79	−1.0%	46.23	54.69	42.99	8,45,660
Dec 2024	46.23	−11.9%	53.25	57.44	44.55	6,33,842
Nov 2024	52.48	−6.2%	56.99	61.00	47.00	6,25,091
Oct 2024	55.95	−3.7%	59.00	64.00	50.51	17,85,841
Sep 2024	58.09	−10.4%	65.99	66.00	54.31	12,75,698
Aug 2024	64.81	−7.2%	70.99	70.99	61.40	10,15,430
Jul 2024	69.85	+7.1%	67.00	76.00	58.81	19,99,236
Jun 2024	65.20	+26.2%	51.65	69.00	48.65	13,75,905
May 2024	51.65	−7.3%	56.80	61.85	50.00	3,63,061
Apr 2024	55.70	+1.6%	53.70	58.30	52.90	91,720
Mar 2024	54.80	−9.0%	61.75	62.95	48.25	1,84,111
Feb 2024	60.25	+1.7%	62.00	77.00	58.05	6,26,668
Jan 2024	59.25	+15.5%	51.95	59.75	50.70	4,40,086
Dec 2023	51.30	+4.3%	50.40	59.25	45.05	6,79,808
Nov 2023	49.20	+30.5%	37.70	51.50	36.45	8,75,954
Oct 2023	37.70	−3.9%	39.25	40.85	34.85	2,59,996
Sep 2023	39.25	+7.2%	36.10	42.80	35.55	3,75,815
Aug 2023	36.60	+8.0%	33.90	39.60	32.90	3,22,732
Jul 2023	33.90	−2.6%	35.00	37.40	31.20	2,47,551
Jun 2023	34.80	−4.8%	36.80	41.90	33.40	15,12,057
May 2023	36.55	−10.0%	40.65	42.95	34.05	19,47,955
Apr 2023	40.60	+68.5%	24.40	44.00	23.40	36,72,181
Mar 2023	24.10	−1.6%	24.55	29.15	22.50	3,56,376
Feb 2023	24.50	−2.0%	25.90	28.10	23.65	2,47,410
Jan 2023	25.00	+1.8%	23.95	27.80	23.40	3,17,602
Dec 2022	24.55	+2.3%	24.00	27.15	22.55	2,92,090
Nov 2022	24.00	−0.4%	23.80	25.60	22.60	1,33,268
Oct 2022	24.10	−3.6%	25.80	26.00	23.10	87,124
Sep 2022	25.00	+0.6%	24.95	28.90	23.20	2,94,004
Aug 2022	24.85	+2.7%	24.30	32.15	23.35	3,20,988
Jul 2022	24.20	+15.0%	20.50	24.70	20.45	76,366
Jun 2022	21.05	−11.9%	23.90	24.40	20.00	67,030
May 2022	23.90	+6.2%	23.30	25.70	19.75	1,65,106
Apr 2022	22.50	−2.0%	22.05	26.00	22.05	1,57,474
Mar 2022	22.95	+3.6%	23.10	26.05	21.20	1,73,413
Feb 2022	22.15	−5.5%	24.35	29.20	21.10	3,92,423
Jan 2022	23.45	+14.7%	20.45	26.75	20.10	4,09,201
Dec 2021	20.45	+5.1%	20.30	20.95	18.70	1,94,014
Nov 2021	19.45	−9.5%	20.60	21.95	18.75	3,75,703
Oct 2021	21.50	−13.1%	23.55	24.75	20.85	2,28,596
Sep 2021	24.75	+4.9%	24.70	25.75	22.00	1,40,080
Aug 2021	23.60	+2.4%	24.10	31.55	23.50	4,65,246
Jul 2021	23.05	0.0%	22.25	25.25	21.10	2,16,181
Jun 2021	23.05	+0.2%	23.00	25.70	20.80	2,48,193
May 2021	23.00	+27.8%	18.00	25.70	17.30	2,64,308
Apr 2021	18.00	+2.9%	18.30	18.85	15.75	70,833
Mar 2021	17.50	+3.2%	17.50	19.80	16.55	1,73,950
Feb 2021	16.95	+3.4%	17.15	18.70	15.60	1,50,464
Jan 2021	16.40	+2.2%	16.80	20.00	15.45	1,67,451
Dec 2020	16.05	+10.7%	13.80	18.25	13.80	1,13,883
Nov 2020	14.50	+8.2%	13.45	14.95	12.95	67,458
Oct 2020	13.40	−2.9%	13.50	14.75	12.35	29,409
Sep 2020	13.80	−13.8%	15.80	17.15	12.60	41,678
Aug 2020	16.00	+24.5%	13.30	17.45	11.80	1,10,648
Jul 2020	12.85	−7.9%	14.00	14.65	12.00	85,151
Jun 2020	13.95	+28.6%	11.25	14.10	10.10	74,179
May 2020	10.85	+5.9%	10.55	11.55	8.75	30,934
Apr 2020	10.25	+35.8%	7.55	11.00	7.55	32,139
Mar 2020	7.55	−35.2%	11.70	12.20	7.45	23,517
Feb 2020	11.65	−4.9%	11.65	13.65	11.50	20,58,991
Jan 2020	12.25	−2.0%	12.50	13.55	11.60	43,894
Dec 2019	12.50	+8.2%	11.55	13.80	11.00	18,954
Nov 2019	11.55	+10.0%	10.50	12.05	9.90	75,498
Oct 2019	10.50	−13.2%	11.50	12.00	9.60	46,429
Sep 2019	12.10	−15.7%	14.35	14.95	12.10	30,289
Aug 2019	14.35	−2.4%	15.10	15.10	13.00	8,644
Jul 2019	14.70	−3.9%	14.75	16.55	13.75	67,283
Jun 2019	15.30	−10.0%	17.00	18.00	14.10	35,821
May 2019	17.00	+1.5%	17.55	19.50	15.80	56,951
Apr 2019	16.75	+11.7%	15.75	17.60	14.55	32,862
Mar 2019	15.00	−6.3%	15.95	17.20	14.50	88,038
Feb 2019	16.00	−6.2%	16.20	16.70	14.15	23,517
Jan 2019	17.05	+0.3%	17.00	18.15	15.75	17,288
Dec 2018	17.00	0.0%	16.80	17.65	14.75	22,304
Nov 2018	17.00	+3.0%	16.50	17.95	15.50	18,468
Oct 2018	16.50	+4.8%	15.75	17.65	13.90	46,852
Sep 2018	15.75	−24.6%	19.90	21.65	15.75	55,276
Aug 2018	20.90	+9.7%	19.50	21.30	17.65	79,637
Jul 2018	19.05	−3.5%	19.35	21.35	15.55	59,669
Jun 2018	19.75	−19.4%	25.65	25.65	19.15	77,811
May 2018	24.50	−8.9%	27.95	27.95	21.20	68,437
Apr 2018	26.90	−2.9%	28.85	30.45	26.45	61,804
Mar 2018	27.70	−8.0%	30.00	31.50	26.80	84,757
Feb 2018	30.10	−1.8%	30.50	34.90	26.85	1,48,977
Jan 2018	30.65	+3.2%	29.50	34.05	29.50	3,40,810
Dec 2017	29.70	+6.1%	28.00	33.30	25.15	1,86,704
Nov 2017	28.00	−3.9%	29.15	30.60	25.15	1,79,378
Oct 2017	29.15	+4.1%	27.05	30.15	25.35	2,45,598
Sep 2017	28.00	−6.7%	28.65	32.00	26.80	1,05,143
Aug 2017	30.00	−6.3%	32.80	33.05	26.10	93,330
Jul 2017	32.00	−5.0%	32.85	35.35	30.80	1,19,286
Jun 2017	33.70	−2.3%	34.50	36.35	32.00	92,835
May 2017	34.50	+4.5%	33.00	39.50	32.55	3,48,125
Apr 2017	33.00	+20.2%	27.90	42.80	27.00	31,61,953
Mar 2017	27.45	0.0%	27.90	28.40	24.25	5,58,019
Feb 2017	27.45	+3.8%	27.00	32.50	26.30	5,18,123
Jan 2017	26.45	+23.3%	22.40	28.90	20.70	2,88,375
Dec 2016	21.45	−10.3%	23.70	24.40	20.00	1,37,687
Nov 2016	23.90	−23.5%	32.35	32.35	20.40	2,02,821
Oct 2016	31.25	+56.6%	20.35	34.10	19.55	14,57,983
Sep 2016	19.95	−15.1%	23.20	23.90	19.00	2,69,837
Aug 2016	23.50	−3.5%	24.30	26.30	20.75	3,71,990
Jul 2016	24.35	+39.9%	17.50	27.70	16.35	16,72,799
Jun 2016	17.40	+14.5%	15.00	20.30	14.25	3,18,725
May 2016	15.20	−6.2%	16.50	17.50	14.65	97,318
Apr 2016	16.20	+6.6%	15.35	19.05	15.00	1,85,060
Mar 2016	15.20	−0.3%	15.40	17.40	14.25	1,07,109
Feb 2016	15.25	−18.0%	20.00	20.00	13.65	1,44,009
Jan 2016	18.60	+0.8%	18.50	19.95	15.20	2,26,023
Dec 2015	18.45	+14.6%	16.80	20.70	14.40	8,55,019
Nov 2015	16.10	−6.7%	17.00	20.00	13.40	3,65,006
Oct 2015	17.25	+3.0%	17.50	20.00	15.80	1,10,423
Sep 2015	16.75	+0.3%	16.60	17.00	14.55	40,084
Aug 2015	16.70	−7.2%	18.00	18.50	12.10	79,970
Jul 2015	18.00	+25.9%	14.45	18.55	14.25	1,31,872
Jun 2015	14.30	−13.9%	15.60	16.50	14.00	98,293
May 2015	16.60	+1.2%	16.60	24.50	14.70	2,14,296
Apr 2015	16.40	+1.9%	17.25	19.50	15.50	74,697
Mar 2015	16.10	+2.5%	15.40	23.20	14.70	4,01,665
Feb 2015	15.70	+6.1%	14.10	15.80	12.60	1,34,537
Jan 2015	14.80	+13.0%	13.10	15.00	12.25	96,856
Dec 2014	13.10	−6.4%	13.95	14.50	11.15	75,034
Nov 2014	14.00	−4.4%	14.50	18.00	12.55	1,46,183
Oct 2014	14.65	+9.3%	13.75	15.50	12.40	74,541
Sep 2014	13.40	+0.4%	12.80	15.40	12.60	1,34,762
Aug 2014	13.35	+9.9%	12.75	15.00	10.85	1,06,637
Jul 2014	12.15	−19.0%	14.25	15.10	12.00	74,889
Jun 2014	15.00	+54.6%	10.15	18.60	9.25	2,12,946
May 2014	9.70	+25.2%	8.10	9.85	6.70	45,014
Apr 2014	7.75	+32.5%	6.00	8.20	6.00	16,115
Mar 2014	5.85	−25.0%	7.70	7.95	5.65	15,428
Feb 2014	7.80	−3.1%	7.65	8.65	7.00	17,262
Jan 2014	8.05	+71.3%	4.90	8.40	4.90	8,149
Dec 2013	4.70	+4.4%	4.55	4.95	4.40	7,630
Nov 2013	4.50	−1.1%	4.50	5.10	4.50	5,252
Oct 2013	4.55	−9.9%	4.80	4.90	4.55	11,748
Sep 2013	5.05	−7.3%	5.65	5.65	5.05	672
Aug 2013	5.45	−13.5%	6.60	6.60	5.30	7,343
Jul 2013	6.30	+4.1%	6.00	7.00	5.60	21,171
Jun 2013	6.05	−0.8%	6.00	6.75	6.00	32,917
May 2013	6.10	−9.0%	6.60	7.15	5.35	40,909
Apr 2013	6.70	+3.1%	6.15	7.40	6.15	45,569
Mar 2013	6.50	−5.8%	7.00	8.10	6.15	80,871
Feb 2013	6.90	−22.9%	8.90	9.25	6.75	58,472
Jan 2013	8.95	−9.1%	10.30	10.30	8.55	1,25,907
Dec 2012	9.85	+5.9%	9.10	10.35	9.05	99,459
Nov 2012	9.30	−6.5%	9.70	11.00	9.00	65,128
Oct 2012	9.95	+0.5%	9.90	12.90	8.95	2,86,570
Sep 2012	9.90	+8.2%	9.10	10.05	8.30	1,40,782
Aug 2012	9.15	−18.7%	10.95	11.95	9.00	98,329
Jul 2012	11.25	0.0%	11.70	12.65	10.50	29,008
Jun 2012	11.25	−0.4%	10.80	11.90	10.65	23,888
May 2012	11.30	−5.8%	12.05	12.50	10.80	48,619
Apr 2012	12.00	−1.6%	12.50	13.60	12.00	27,989
Mar 2012	12.20	−14.1%	13.60	14.95	11.90	38,560
Feb 2012	14.20	+6.0%	13.50	20.75	12.65	2,01,293
Jan 2012	13.40	+14.5%	12.00	14.90	11.30	1,01,337
Dec 2011	11.70	−9.3%	13.00	13.75	11.10	43,631
Nov 2011	12.90	−4.8%	13.50	14.90	12.20	41,647
Oct 2011	13.55	−3.2%	14.65	14.65	13.15	17,487
Sep 2011	14.00	+9.8%	12.50	16.40	12.50	62,912
Aug 2011	12.75	−24.1%	16.65	17.30	11.35	92,092
Jul 2011	16.80	0.0%	16.75	18.85	16.10	42,209
Jun 2011	16.80	−5.1%	17.50	18.90	16.20	69,707
May 2011	17.70	−19.9%	22.80	22.80	17.00	70,252
Apr 2011	22.10	+15.1%	20.40	23.50	18.55	1,09,431
Mar 2011	19.20	−8.6%	17.10	21.90	17.10	1,65,749
Feb 2011	21.00	−12.3%	23.30	24.60	20.00	1,39,629
Jan 2011	23.95	−9.1%	26.35	27.50	23.00	97,582
Dec 2010	26.35	−3.3%	27.25	28.90	21.05	1,96,514
Nov 2010	27.25	−7.9%	29.80	32.00	26.25	3,56,753
Oct 2010	29.60	−7.1%	32.70	34.00	29.50	4,95,267
Sep 2010	31.85	+1.6%	31.15	36.40	31.10	10,91,339
Aug 2010	31.35	−3.1%	32.05	36.45	30.70	6,77,235
Jul 2010	32.35	+3.2%	31.25	36.95	30.50	6,07,030
Jun 2010	31.35	+1.6%	31.05	35.70	28.75	4,65,339
May 2010	30.85	−17.0%	37.15	39.35	30.00	5,43,336
Apr 2010	37.15	+33.9%	27.90	50.50	27.10	84,27,488
Mar 2010	27.75	+5.5%	26.90	32.50	26.20	5,58,645
Feb 2010	26.30	−3.7%	27.05	29.00	24.50	2,80,185
Jan 2010	27.30	−5.0%	28.10	32.45	26.80	2,59,075
Dec 2009	28.75	+7.9%	26.75	31.40	26.10	2,00,529
Nov 2009	26.65	−7.3%	27.40	28.80	26.00	76,281
Oct 2009	28.75	−3.0%	29.80	31.30	27.25	3,53,129
Sep 2009	29.65	−3.4%	30.10	34.55	28.00	2,84,717
Aug 2009	30.70	+20.2%	26.45	39.40	24.55	49,55,194
Jul 2009	25.55	+7.6%	23.05	26.70	19.00	2,42,560
Jun 2009	23.75	−5.8%	24.40	30.60	22.85	1,88,644
May 2009	25.20	+40.4%	17.60	27.10	17.00	2,00,094
Apr 2009	17.95	+36.0%	13.85	19.80	13.70	1,10,783
Mar 2009	13.20	+2.7%	13.00	14.50	9.95	3,00,385
Feb 2009	12.85	+4.5%	12.50	15.30	11.00	58,690
Jan 2009	12.30	−5.4%	13.35	14.55	10.10	1,24,887
Dec 2008	13.00	−3.7%	14.20	17.00	12.60	2,61,816
Nov 2008	13.50	−10.9%	12.75	19.00	11.55	1,26,916
Oct 2008	15.15	−40.2%	25.00	27.00	13.90	72,848
Sep 2008	25.35	−15.4%	30.00	31.45	22.65	1,41,822
Aug 2008	29.95	+1.4%	29.05	32.10	29.00	87,012
Jul 2008	29.55	−5.6%	31.45	32.95	28.00	1,20,277
Jun 2008	31.30	−14.5%	36.35	36.90	31.00	94,117
May 2008	36.60	+1.1%	36.50	42.50	33.65	2,44,973
Apr 2008	36.20	+10.2%	32.30	38.50	30.45	1,78,093
Mar 2008	32.85	−24.6%	42.00	42.90	27.00	2,11,368
Feb 2008	43.55	−12.0%	47.55	54.00	37.20	2,00,666
Jan 2008	49.50	−21.3%	60.10	67.80	40.50	29,99,511
Dec 2007	62.90	+35.7%	47.40	62.90	45.25	34,42,467
Nov 2007	46.35	–	62.60	67.00	45.05	1,33,62,313

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	37.18	37.18	35.67	36.02	36.52	3,058	66.7%
29 Oct 2026	35.69	37.78	35.69	36.47	36.80	15,973	69.1%
28 Oct 2026	37.40	38.90	34.90	35.86	35.89	29,507	46.6%
27 Oct 2026	34.49	36.99	34.05	36.87	36.12	8,486	83.2%
26 Oct 2026	34.00	34.99	33.81	34.48	34.25	8,684	82.7%
23 Oct 2026	35.95	36.39	32.89	34.80	34.34	60,282	50.4%
22 Oct 2026	38.56	38.56	34.55	35.02	36.05	26,681	64.2%
21 Oct 2026	40.50	40.50	37.60	38.56	38.67	10,962	91.7%
19 Oct 2026	40.23	40.23	38.20	39.56	39.27	12,910	57.8%
16 Oct 2026	39.30	40.00	38.36	39.17	39.31	23,986	63.9%
15 Oct 2026	40.19	40.35	40.19	40.23	40.28	535	99.6%
14 Oct 2026	39.85	40.42	39.26	39.68	39.78	18,012	90.9%
13 Oct 2026	40.07	40.30	39.31	39.84	39.78	8,017	75.4%
12 Oct 2026	40.74	40.74	39.80	39.82	40.03	13,159	77.3%
9 Oct 2026	40.60	40.99	39.50	40.15	40.61	14,547	59.1%
8 Oct 2026	40.69	41.38	40.50	41.15	40.81	12,420	81.7%
7 Oct 2026	41.17	42.29	40.57	40.69	41.13	16,533	68.4%
6 Oct 2026	41.16	41.94	40.56	41.44	41.36	27,256	77.0%
5 Oct 2026	42.60	43.49	40.55	41.21	42.18	13,402	71.5%
1 Oct 2026	43.02	43.92	41.33	41.39	41.98	18,667	79.3%
30 Sep 2026	41.50	44.38	41.47	43.02	43.02	72,324	74.7%
29 Sep 2026	40.06	41.30	40.06	40.87	40.87	5,203	72.3%

Prices in ₹ per share as traded, not adjusted.