Barak Valley Cements Ltd (BAVA)

BAVA
🏛️ Indien →
51.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:08 50.65 50.65 50.65 50.65 0.1K
09:22 51.35 51.35 51.35 51.35 0.5K
09:26 51.60 51.60 51.60 51.60 0.0K
09:28 50.70 50.70 50.70 50.70 1.0K
09:32 50.75 50.75 50.75 50.75 0.5K
09:35 53.75 53.75 53.75 53.75 0.4K
09:36 53.44 53.44 53.44 53.44 0.1K
09:47 52.97 52.97 52.97 52.97 0.0K
09:50 53.45 53.45 53.45 53.45 6.4K
09:51 51.01 51.01 51.01 51.01 0.2K
09:52 52.00 52.00 52.00 52.00 0.1K
09:56 51.74 51.74 51.74 51.74 0.1K
09:59 51.74 51.74 51.74 51.74 0.0K
10:02 52.90 52.90 52.90 52.90 0.1K
10:18 52.95 52.95 52.95 52.95 0.1K
10:19 51.89 51.89 51.89 51.89 0.0K
10:35 53.39 53.39 53.39 53.39 0.0K
10:42 53.00 53.00 53.00 53.00 0.1K
10:54 52.97 52.97 52.97 52.97 0.0K
10:56 52.96 52.96 52.96 52.96 0.0K
11:00 52.69 52.69 52.69 52.69 0.0K
11:02 52.69 52.69 52.69 52.69 0.0K
11:03 53.00 53.00 53.00 53.00 1.0K
11:05 53.00 53.00 53.00 53.00 0.0K
11:19 53.00 53.00 53.00 53.00 0.0K
11:25 53.00 53.00 53.00 53.00 0.0K
11:48 52.90 52.90 52.90 52.90 0.0K
11:50 52.90 52.90 52.90 52.90 0.0K
12:00 52.90 52.90 52.90 52.90 0.0K
12:11 52.80 52.80 52.80 52.80 0.0K
12:27 52.80 52.80 52.80 52.80 0.0K
12:32 52.80 52.80 52.80 52.80 0.0K
12:33 52.80 52.80 52.80 52.80 0.1K
12:51 52.85 52.85 52.85 52.85 0.0K
12:53 52.85 52.85 52.80 52.80 0.7K
12:58 52.54 52.54 52.54 52.54 0.0K
13:01 52.54 52.54 52.54 52.54 0.0K
13:02 52.54 52.54 52.54 52.54 0.0K
13:09 52.00 52.00 52.00 52.00 0.3K
13:16 52.00 52.00 52.00 52.00 0.3K
14:00 51.78 51.78 51.78 51.78 0.6K
14:12 52.90 52.90 52.90 52.90 0.0K
14:20 51.78 51.78 51.78 51.78 0.0K
14:35 51.78 51.78 51.78 51.78 0.4K
14:42 51.00 51.00 51.00 51.00 4.0K
14:43 52.49 52.49 52.49 52.49 0.0K
15:02 51.25 51.25 51.25 51.25 0.1K
15:03 51.04 51.04 51.03 51.03 0.4K
15:05 52.00 52.00 52.00 52.00 0.0K
15:06 51.03 52.00 51.03 52.00 0.2K
15:07 51.03 52.00 51.03 52.00 0.0K
15:14 52.00 52.00 52.00 52.00 0.0K
15:15 52.00 52.00 52.00 52.00 0.1K
15:20 52.00 52.00 52.00 52.00 0.0K
15:22 52.00 52.00 52.00 52.00 0.4K
15:24 52.90 52.90 52.90 52.90 0.1K
15:25 52.94 52.94 52.94 52.94 1.2K
15:28 52.93 52.94 52.93 52.94 1.6K
15:29 53.00 54.94 53.00 54.18 28.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 54.35 54.35 51.54 51.66 0.0M
2025-09-25 55.99 56.51 53.60 54.26 0.1M
2025-09-24 50.65 54.94 50.65 54.18 0.0M
2025-09-23 50.95 53.59 49.31 52.33 0.0M
2025-09-22 53.47 53.47 50.01 51.13 0.0M
2025-09-19 52.50 53.70 51.53 52.01 0.0M
2025-09-18 53.62 54.65 52.43 53.48 0.0M
2025-09-17 52.10 54.40 51.50 53.62 0.1M
2025-09-16 53.94 56.99 53.94 53.94 0.1M
2025-09-15 58.00 59.00 56.78 56.78 0.1M
2025-09-12 56.43 62.00 56.43 59.77 0.2M
2025-09-11 59.40 59.40 59.40 59.40 0.0M
2025-09-10 64.50 64.82 62.53 62.53 0.1M
2025-09-09 67.70 69.99 63.40 65.83 1.1M
2025-09-08 62.00 67.70 61.20 67.70 1.8M
2025-09-05 46.99 56.42 46.00 56.42 0.8M
2025-09-04 47.98 48.88 45.40 47.02 0.1M
2025-09-03 48.47 49.36 47.12 47.39 0.1M
2025-09-02 45.49 50.50 44.81 47.96 0.5M
2025-09-01 40.27 46.00 40.27 43.57 0.1M
2025-08-29 40.89 41.90 40.31 40.95 0.0M
2025-08-28 42.06 43.79 40.40 40.69 0.1M
2025-08-26 43.93 43.93 42.48 42.80 0.0M
2025-08-25 44.40 44.40 41.50 42.66 0.0M
2025-08-22 43.93 44.81 42.92 43.20 0.1M
2025-08-21 43.95 44.61 42.61 43.48 0.0M
2025-08-20 43.51 44.67 43.35 43.59 0.0M
2025-08-19 42.28 44.24 42.13 43.57 0.0M
2025-08-18 44.26 44.79 41.50 42.34 0.1M
2025-08-14 46.79 46.79 43.20 43.55 0.1M
2025-08-13 41.25 46.95 41.20 45.98 0.5M
2025-08-12 42.77 42.77 40.40 40.75 0.1M
2025-08-11 42.80 43.76 40.60 41.28 0.0M
2025-08-08 43.10 43.45 42.00 42.16 0.0M
2025-08-07 43.28 44.15 41.30 42.41 0.1M
2025-08-06 44.00 45.20 42.50 43.07 0.0M
2025-08-05 45.90 46.80 43.50 44.31 0.1M
2025-08-04 41.01 48.98 41.01 44.96 0.3M
2025-08-01 42.05 44.99 39.15 40.82 0.1M
2025-07-31 44.00 44.76 41.51 42.45 0.0M
2025-07-30 45.54 45.54 43.25 44.01 0.0M
2025-07-29 42.14 44.00 41.20 43.79 0.0M
2025-07-28 44.99 45.59 41.91 42.14 0.0M
2025-07-25 46.90 46.90 43.22 43.73 0.1M
2025-07-24 46.02 48.99 45.22 46.01 0.1M
2025-07-23 48.20 49.99 44.38 46.30 0.4M
2025-07-22 45.43 48.49 44.11 47.95 0.4M
2025-07-21 43.11 45.76 43.11 44.40 0.1M
2025-07-18 44.43 44.78 42.21 42.90 0.2M
2025-07-17 43.60 47.74 43.01 44.34 0.7M
2025-07-16 37.80 42.99 36.52 41.82 0.6M
2025-07-15 37.70 37.80 36.85 37.47 0.0M
2025-07-14 37.90 37.93 36.71 37.29 0.0M
2025-07-11 37.60 37.60 36.70 37.01 0.0M
2025-07-10 37.32 37.60 36.50 36.82 0.0M
2025-07-09 37.12 37.28 36.31 37.16 0.0M
2025-07-08 37.00 37.22 36.59 36.97 0.0M
2025-07-07 37.99 38.88 36.15 36.77 0.0M
2025-07-04 37.49 37.99 37.11 37.18 0.0M
2025-07-03 38.00 38.00 37.02 37.53 0.0M
2025-07-02 38.00 38.00 37.22 37.70 0.0M
2025-07-01 38.11 38.47 36.94 37.21 0.0M
2025-06-30 38.79 38.79 37.61 37.97 0.0M
2025-06-27 37.98 38.25 37.00 37.20 0.0M
2025-06-26 38.84 38.84 37.62 37.98 0.0M
2025-06-25 37.60 38.43 36.10 38.24 0.0M
2025-06-24 37.49 37.64 35.88 36.42 0.0M
2025-06-23 37.34 37.50 36.40 36.55 0.0M
2025-06-20 37.75 37.75 36.53 37.33 0.0M
2025-06-19 37.90 37.90 36.52 36.84 0.0M
2025-06-18 37.74 37.74 36.50 37.12 0.0M
2025-06-17 37.15 38.49 37.00 37.20 0.0M
2025-06-16 37.48 37.78 36.78 37.15 0.0M
2025-06-13 37.22 37.89 36.62 37.46 0.0M
2025-06-12 38.01 38.06 37.00 37.24 0.0M
2025-06-11 38.45 38.87 36.80 37.41 0.0M
2025-06-10 38.83 38.84 37.50 37.92 0.0M
2025-06-09 38.96 38.98 37.17 38.37 0.0M
2025-06-06 37.81 37.89 37.22 37.70 0.0M
2025-06-05 38.43 38.79 36.80 37.16 0.0M
2025-06-04 38.60 38.98 37.01 37.66 0.0M
2025-06-03 37.65 39.69 36.91 37.70 0.1M
2025-06-02 39.45 39.82 37.00 37.31 0.0M
2025-05-30 40.74 41.38 38.15 39.08 0.0M
2025-05-29 41.79 42.70 40.52 40.74 0.0M
2025-05-28 40.44 42.77 40.05 41.58 0.0M
2025-05-27 40.06 41.79 39.51 40.39 0.0M
2025-05-26 40.03 41.00 39.45 40.47 0.0M
2025-05-23 40.40 40.45 39.01 39.63 0.0M
2025-05-22 39.79 40.85 38.80 39.60 0.0M
2025-05-21 39.43 40.00 38.51 39.73 0.0M
2025-05-20 40.36 40.59 39.00 39.21 0.0M
2025-05-19 38.12 40.98 38.12 40.36 0.0M
2025-05-16 37.69 39.01 37.01 38.96 0.0M
2025-05-15 37.01 37.50 36.16 36.98 0.0M
2025-05-14 37.44 37.44 36.51 37.31 0.0M
2025-05-13 36.80 38.00 35.84 36.24 0.0M
2025-05-12 35.50 38.02 35.50 36.35 0.0M
2025-05-09 34.30 35.50 34.06 34.34 0.0M
2025-05-08 36.90 36.99 35.70 36.01 0.0M
2025-05-07 34.52 36.70 34.19 36.30 0.0M
2025-05-06 36.54 37.29 34.16 34.53 0.0M
2025-05-05 36.89 37.45 35.51 36.61 0.0M
2025-05-02 37.94 38.00 35.81 36.04 0.0M
2025-04-30 37.79 38.33 37.10 37.57 0.0M
2025-04-29 39.99 39.99 37.19 37.78 0.0M
2025-04-28 38.26 39.00 37.62 38.45 0.0M
2025-04-25 41.00 41.00 38.05 38.94 0.0M
2025-04-24 41.11 41.66 40.75 41.06 0.0M
2025-04-23 41.27 42.38 39.97 40.95 0.0M
2025-04-22 42.49 43.47 40.70 40.89 0.1M
2025-04-21 40.89 44.11 39.67 42.18 0.0M
2025-04-17 40.48 40.50 39.50 40.25 0.0M
2025-04-16 38.93 39.98 38.45 39.73 0.0M
2025-04-15 39.00 39.14 37.91 38.83 0.0M
2025-04-11 39.43 39.50 36.50 38.10 0.0M
2025-04-09 37.26 39.83 36.15 38.05 0.0M
2025-04-08 36.83 37.80 36.00 36.90 0.0M
2025-04-07 38.00 38.00 35.25 36.35 0.0M
2025-04-04 39.93 39.93 37.10 38.02 0.0M
2025-04-03 38.63 39.83 38.00 39.15 0.0M
2025-04-02 38.00 39.88 38.00 38.29 0.0M
2025-04-01 36.00 39.00 36.00 38.14 0.1M
2025-03-28 37.50 38.95 35.30 36.36 0.0M
2025-03-27 37.54 39.40 36.01 36.98 0.0M
2025-03-26 39.92 40.04 37.10 37.42 0.0M
2025-03-25 41.40 41.99 39.20 39.93 0.0M
2025-03-24 41.09 42.66 40.11 40.56 0.0M
2025-03-21 40.16 41.99 40.01 40.66 0.0M
2025-03-20 40.98 42.00 39.89 40.14 0.1M
2025-03-19 40.49 41.58 39.02 39.98 0.0M
2025-03-18 40.80 41.90 38.80 40.33 0.0M
2025-03-17 40.83 41.78 38.89 39.26 0.0M
2025-03-13 39.22 41.50 39.01 40.08 0.0M
2025-03-12 39.07 40.58 38.15 38.39 0.0M
2025-03-11 38.87 40.32 38.18 39.74 0.0M
2025-03-10 41.35 42.00 38.45 39.33 0.0M
2025-03-07 40.60 42.38 40.15 40.73 0.0M
2025-03-06 41.29 41.95 39.17 39.87 0.0M
2025-03-05 38.70 42.39 37.87 40.39 0.0M
2025-03-04 37.70 41.40 35.01 37.86 0.0M
2025-03-03 36.31 39.19 35.00 38.01 0.0M
2025-02-28 39.00 39.00 36.00 36.23 0.0M
2025-02-27 38.68 39.98 36.75 37.01 0.0M
2025-02-25 40.46 40.46 38.15 38.68 0.0M
2025-02-24 42.67 42.67 39.00 39.41 0.0M
2025-02-21 41.08 43.23 41.08 42.39 0.0M
2025-02-20 40.16 47.99 39.64 41.58 0.1M
2025-02-19 39.42 40.75 38.44 40.37 0.0M
2025-02-18 38.09 39.68 37.61 38.66 0.0M
2025-02-17 40.83 41.00 37.02 37.93 0.0M
2025-02-14 42.20 42.20 39.25 40.32 0.0M
2025-02-13 42.39 42.41 41.22 41.60 0.0M
2025-02-12 42.52 43.01 39.55 41.84 0.0M
2025-02-11 43.20 46.38 42.19 42.52 0.0M
2025-02-10 44.43 44.59 42.00 42.98 0.0M
2025-02-07 44.26 44.99 42.82 43.72 0.0M
2025-02-06 44.53 45.00 43.61 44.26 0.0M
2025-02-05 43.03 44.51 43.03 43.73 0.0M
2025-02-04 43.43 43.98 42.50 43.03 0.0M
2025-02-03 45.11 45.59 41.86 42.29 0.1M
2025-02-01 45.81 47.38 44.25 45.11 0.0M
2025-01-31 45.70 47.39 44.90 45.79 0.0M
2025-01-30 45.88 48.00 45.41 45.62 0.0M
2025-01-29 45.56 47.00 45.41 46.92 0.0M
2025-01-28 45.10 47.22 42.99 45.37 0.0M
2025-01-27 49.77 49.77 44.15 45.55 0.0M
2025-01-24 49.80 50.18 48.26 48.40 0.0M
2025-01-23 49.00 50.00 46.60 49.29 0.0M
2025-01-22 49.05 49.14 46.06 46.70 0.0M
2025-01-21 50.49 50.49 47.22 48.15 0.0M
2025-01-20 48.00 49.78 48.00 49.29 0.0M
2025-01-17 47.30 49.44 46.96 48.91 0.0M
2025-01-16 47.83 49.59 47.02 47.87 0.0M
2025-01-15 46.99 47.89 45.55 46.84 0.0M
2025-01-14 44.46 49.90 43.00 46.17 0.1M
2025-01-13 46.22 47.00 43.87 44.54 0.0M
2025-01-10 48.32 48.48 45.90 46.22 0.0M
2025-01-09 49.35 49.69 47.06 47.73 0.0M
2025-01-08 49.79 49.89 48.50 48.76 0.0M
2025-01-07 48.95 50.30 47.50 49.37 0.1M
2025-01-06 51.55 54.69 47.22 48.21 0.2M
2025-01-03 48.89 52.65 47.50 51.38 0.2M
2025-01-02 47.50 49.50 46.60 48.18 0.1M
2025-01-01 46.23 48.00 46.23 47.07 0.0M