Bharat Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	34.16	34.38	33.31	33.72	33.72	-0.85%	7,583,568
Apr 23, 2026	34.60	35.10	33.90	34.01	34.01	-5.05%	22,125,510
Apr 22, 2026	36.00	36.40	35.75	35.82	35.82	-0.86%	11,702,555
Apr 21, 2026	36.04	36.80	35.70	36.13	36.13	0.81%	14,828,720
Apr 20, 2026	35.76	36.50	34.81	35.84	35.84	0.22%	20,521,930
Apr 17, 2026	36.09	36.09	35.31	35.76	35.76	-0.06%	19,153,310
Apr 16, 2026	33.34	36.99	33.30	35.78	35.78	8.16%	72,500,160
Apr 15, 2026	32.99	33.64	32.52	33.08	33.08	1.60%	16,124,690
Apr 13, 2026	32.49	32.74	31.86	32.56	32.56	-0.55%	8,688,952
Apr 10, 2026	32.87	33.19	32.70	32.74	32.74	0.18%	6,863,406
Apr 9, 2026	33.60	34.00	32.38	32.68	32.68	-2.97%	10,513,640
Apr 8, 2026	33.50	33.89	33.03	33.68	33.68	3.25%	9,357,379
Apr 7, 2026	32.59	33.05	32.21	32.62	32.62	-0.06%	6,877,055
Apr 6, 2026	32.16	32.75	31.30	32.64	32.64	1.62%	10,009,010
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