Bharat Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.58	32.32	30.93	32.12	32.12	0.44%	8,325,921
Apr 1, 2026	31.00	32.25	30.78	31.98	31.98	6.78%	11,725,100
Mar 30, 2026	31.50	31.59	29.74	29.95	29.95	-5.40%	14,322,300
Mar 27, 2026	31.90	32.60	31.17	31.66	31.66	-0.85%	10,058,450
Mar 25, 2026	31.65	32.32	31.65	31.93	31.93	1.53%	9,564,273
Mar 24, 2026	32.79	32.79	31.35	31.45	31.45	-1.41%	13,549,280
Mar 23, 2026	33.90	33.96	31.71	31.90	31.90	-5.90%	11,242,450
Mar 20, 2026	34.31	34.44	33.70	33.90	33.90	0.03%	7,411,885
Mar 19, 2026	34.05	35.51	33.75	33.89	33.89	-2.59%	9,697,853
Mar 18, 2026	34.38	34.96	34.26	34.79	34.79	1.70%	7,390,906
Mar 17, 2026	34.60	34.98	34.04	34.21	34.21	-0.81%	8,128,642
Mar 16, 2026	36.02	36.02	34.12	34.49	34.49	-4.46%	13,019,730
Mar 13, 2026	36.22	37.24	35.27	36.10	36.10	0.81%	42,777,380
Mar 12, 2026	33.39	36.64	32.81	35.81	35.81	7.38%	62,076,840
Mar 11, 2026	33.11	33.91	33.02	33.35	33.35	1.06%	8,797,846
Mar 10, 2026	33.01	33.16	32.63	33.00	33.00	1.85%	4,970,106
Mar 9, 2026	32.04	32.84	32.03	32.40	32.40	-1.73%	7,064,353
Mar 6, 2026	33.01	33.60	32.77	32.97	32.97	-0.12%	6,618,917
Mar 5, 2026	34.00	34.32	32.67	33.01	33.01	-1.37%	13,592,750
Mar 4, 2026	31.60	33.80	31.35	33.47	33.47	4.14%	22,621,560
Mar 2, 2026	31.16	32.38	31.16	32.14	32.14	-1.83%	12,534,380
Feb 27, 2026	33.40	33.51	32.60	32.74	32.74	-2.03%	8,637,486
Feb 26, 2026	33.28	34.15	33.05	33.42	33.42	0.42%	10,604,210
Feb 25, 2026	33.06	33.56	32.58	33.28	33.28	1.16%	11,041,180
Feb 24, 2026	32.75	33.74	32.20	32.90	32.90	0.06%	14,291,330
Feb 23, 2026	34.10	34.10	32.65	32.88	32.88	-3.12%	11,444,050
Feb 20, 2026	34.00	34.12	33.76	33.94	33.94	-0.91%	5,717,816
Feb 19, 2026	34.65	34.81	34.05	34.25	34.25	-1.13%	7,232,440
Feb 18, 2026	34.15	34.90	33.86	34.64	34.64	1.79%	9,266,940
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