Bharat Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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