Bharat Coking Coal Limited (BOM:544678)
India · Delayed Price · Currency is INR 32.42
-0.55 (-1.67%)
At close: Mar 9, 2026
Bharat Coking Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.09 | 33.57 | 32.80 | 32.97 | 32.97 | -0.18% | 1,870,621 |
| Mar 5, 2026 | 33.92 | 34.31 | 32.70 | 33.03 | 33.03 | -1.40% | 1,848,441 |
| Mar 4, 2026 | 31.21 | 33.75 | 31.20 | 33.50 | 33.50 | 4.36% | 2,157,046 |
| Mar 2, 2026 | 28.02 | 32.36 | 28.02 | 32.10 | 32.10 | -2.07% | 3,260,836 |
| Feb 27, 2026 | 33.21 | 33.51 | 32.65 | 32.78 | 32.78 | -1.94% | 1,296,144 |
| Feb 26, 2026 | 33.28 | 34.14 | 33.04 | 33.43 | 33.43 | 0.45% | 1,513,622 |
| Feb 25, 2026 | 33.10 | 33.55 | 32.60 | 33.28 | 33.28 | 0.97% | 1,581,568 |
| Feb 24, 2026 | 32.80 | 33.71 | 32.20 | 32.96 | 32.96 | 0.06% | 2,511,784 |
| Feb 23, 2026 | 34.05 | 34.20 | 32.70 | 32.94 | 32.94 | -2.95% | 2,190,305 |
| Feb 20, 2026 | 33.95 | 34.14 | 33.77 | 33.94 | 33.94 | -0.99% | 994,147 |
| Feb 19, 2026 | 34.64 | 34.86 | 34.05 | 34.28 | 34.28 | -1.04% | 1,026,978 |
| Feb 18, 2026 | 34.61 | 34.90 | 33.83 | 34.64 | 34.64 | 1.79% | 1,430,361 |
| Feb 17, 2026 | 33.54 | 34.98 | 33.54 | 34.03 | 34.03 | 0.32% | 2,045,287 |
| Feb 16, 2026 | 35.14 | 35.26 | 33.61 | 33.92 | 33.92 | -3.80% | 3,055,626 |
| Feb 13, 2026 | 35.30 | 35.74 | 35.15 | 35.26 | 35.26 | -2.22% | 2,177,252 |
| Feb 12, 2026 | 36.60 | 36.60 | 35.82 | 36.06 | 36.06 | -1.80% | 1,874,940 |
| Feb 11, 2026 | 36.90 | 37.13 | 36.53 | 36.72 | 36.72 | -0.30% | 1,189,689 |
| Feb 10, 2026 | 36.79 | 37.09 | 36.43 | 36.83 | 36.83 | 0.55% | 3,118,188 |
| Feb 9, 2026 | 37.34 | 37.65 | 36.54 | 36.63 | 36.63 | -1.13% | 3,814,976 |
| Feb 6, 2026 | 37.56 | 37.71 | 36.83 | 37.05 | 37.05 | -1.15% | 2,449,589 |
| Feb 5, 2026 | 37.89 | 38.14 | 37.25 | 37.48 | 37.48 | -0.11% | 3,256,061 |
| Feb 4, 2026 | 36.03 | 38.09 | 36.03 | 37.52 | 37.52 | -3.12% | 9,273,340 |
| Feb 3, 2026 | 40.49 | 40.67 | 37.25 | 38.73 | 38.73 | 0.16% | 4,461,436 |
| Feb 2, 2026 | 39.25 | 39.25 | 37.80 | 38.67 | 38.67 | -1.50% | 5,818,212 |
| Feb 1, 2026 | 40.00 | 41.72 | 38.20 | 39.26 | 39.26 | -1.51% | 14,065,380 |
| Jan 30, 2026 | 38.06 | 41.88 | 37.76 | 39.86 | 39.86 | 4.98% | 18,056,050 |
| Jan 29, 2026 | 37.09 | 38.90 | 36.42 | 37.97 | 37.97 | 2.04% | 16,132,510 |
| Jan 28, 2026 | 38.01 | 38.89 | 36.81 | 37.21 | 37.21 | -1.19% | 10,248,740 |
| Jan 27, 2026 | 36.81 | 37.98 | 35.06 | 37.66 | 37.66 | 2.92% | 23,818,840 |
| Jan 23, 2026 | 38.96 | 39.00 | 36.15 | 36.59 | 36.59 | -6.08% | 15,539,780 |
| Jan 22, 2026 | 40.01 | 40.97 | 38.71 | 38.96 | 38.96 | -0.26% | 15,112,770 |
| Jan 21, 2026 | 41.49 | 42.25 | 38.28 | 39.06 | 39.06 | -4.17% | 40,238,020 |
| Jan 20, 2026 | 40.70 | 43.46 | 40.16 | 40.76 | 40.76 | 0.25% | 55,838,260 |