Bharat Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	33.88	34.99	33.62	34.03	34.03	0.32%	17,178,840
Feb 16, 2026	35.25	35.26	33.55	33.92	33.92	-3.77%	17,403,880
Feb 13, 2026	35.49	35.74	35.10	35.25	35.25	-2.16%	11,926,400
Feb 12, 2026	36.60	36.60	35.80	36.03	36.03	-1.80%	8,157,678
Feb 11, 2026	36.95	37.10	36.51	36.69	36.69	-0.43%	9,497,348
Feb 10, 2026	36.78	37.11	36.42	36.85	36.85	0.66%	11,882,850
Feb 9, 2026	37.50	37.58	36.50	36.61	36.61	-1.16%	16,783,980
Feb 6, 2026	37.50	37.72	36.85	37.04	37.04	-1.04%	12,409,750
Feb 5, 2026	37.63	38.15	37.25	37.43	37.43	-0.08%	16,848,810
Feb 4, 2026	36.10	38.10	36.10	37.46	37.46	-3.23%	45,277,260
Feb 3, 2026	40.00	40.80	37.12	38.71	38.71	-	36,306,160
Feb 2, 2026	39.18	39.25	37.80	38.71	38.71	-1.33%	28,264,900
Feb 1, 2026	40.00	41.74	38.17	39.23	39.23	-1.48%	65,870,340
Jan 30, 2026	38.08	41.88	37.80	39.82	39.82	4.73%	156,252,600
Jan 29, 2026	37.09	39.00	36.43	38.02	38.02	2.26%	84,812,600
Jan 28, 2026	38.19	38.86	36.82	37.18	37.18	-1.46%	75,489,200
Jan 27, 2026	36.55	38.00	35.09	37.73	37.73	3.23%	131,538,800
Jan 23, 2026	38.94	38.95	36.15	36.55	36.55	-6.14%	81,632,460
Jan 22, 2026	40.20	40.95	38.67	38.94	38.94	-0.41%	81,826,430
Jan 21, 2026	41.40	42.27	38.27	39.10	39.10	-3.95%	227,367,800
Jan 20, 2026	40.75	43.45	40.14	40.71	40.71	0.32%	295,990,300