Bharat Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	34.34	34.48	33.92	34.02	34.02	-0.44%	2,950,662
Aug 27, 2026	34.30	34.65	34.10	34.17	34.17	-0.76%	2,637,511
Aug 26, 2026	34.63	34.88	34.35	34.43	34.43	0.23%	4,146,491
Aug 25, 2026	34.80	34.89	34.14	34.35	34.35	-1.77%	4,854,950
Aug 24, 2026	35.10	35.65	34.77	34.97	34.97	0.46%	8,222,028
Aug 21, 2026	33.30	35.70	33.30	34.81	34.81	4.63%	24,578,320
Aug 20, 2026	33.18	33.60	33.10	33.27	33.27	1.00%	4,137,857
Aug 19, 2026	33.10	33.36	32.90	32.94	32.94	-0.90%	4,147,797
Aug 18, 2026	33.49	33.79	33.11	33.24	33.24	-0.27%	3,522,388
Aug 17, 2026	33.69	33.69	33.15	33.33	33.33	-1.07%	4,666,141
Aug 14, 2026	33.90	33.98	33.64	33.69	33.69	-0.62%	2,039,542
Aug 13, 2026	33.80	34.40	33.78	33.90	33.90	0.36%	3,342,964
Aug 12, 2026	33.84	34.14	33.68	33.78	33.78	-0.24%	3,368,883
Aug 11, 2026	34.00	34.17	33.80	33.86	33.86	-0.41%	2,806,730
Aug 10, 2026	34.05	34.40	33.82	34.00	34.00	-0.21%	5,253,995
Aug 7, 2026	34.20	34.25	34.00	34.07	34.07	-0.55%	3,243,842
Aug 6, 2026	34.50	34.50	34.21	34.26	34.26	-0.46%	2,960,617
Aug 5, 2026	34.50	34.64	34.31	34.42	34.42	0.64%	2,900,512
Aug 4, 2026	34.20	34.44	34.04	34.20	34.20	0.32%	4,040,386
Aug 3, 2026	34.25	34.59	33.90	34.09	34.09	0.35%	7,406,978
Jul 31, 2026	33.82	34.50	33.67	33.97	33.97	0.53%	7,259,939
Jul 30, 2026	34.20	34.24	33.60	33.79	33.79	-1.40%	8,755,646
Jul 29, 2026	34.50	34.68	34.22	34.27	34.27	-	5,316,672
Jul 28, 2026	35.15	35.22	34.20	34.27	34.27	-2.78%	6,402,971
Jul 27, 2026	35.17	35.44	35.08	35.25	35.25	0.74%	4,197,348
Jul 24, 2026	34.47	35.29	34.04	34.99	34.99	0.43%	8,061,215
Jul 23, 2026	34.84	35.23	34.57	34.84	34.84	-0.23%	7,760,456
Jul 22, 2026	36.07	36.42	34.40	34.92	34.92	-6.90%	32,828,164
Jul 21, 2026	37.30	37.85	37.11	37.51	37.51	0.70%	7,895,898
Jul 20, 2026	36.28	37.50	36.25	37.25	37.25	2.00%	6,728,684
Jul 17, 2026	36.70	36.75	36.00	36.52	36.52	-0.60%	7,256,542
Jul 16, 2026	36.81	37.20	36.54	36.74	36.74	-0.14%	6,492,044
Jul 15, 2026	36.97	37.24	36.70	36.79	36.79	-0.14%	7,099,886
Jul 14, 2026	37.53	37.70	36.75	36.84	36.84	-1.84%	8,082,782
Jul 13, 2026	37.24	37.74	36.95	37.53	37.53	-0.08%	9,082,069
Jul 10, 2026	37.49	38.03	37.31	37.56	37.56	0.83%	10,853,093
Jul 9, 2026	36.93	37.61	36.88	37.25	37.25	1.50%	10,371,084
Jul 8, 2026	37.70	38.05	36.45	36.70	36.70	-3.37%	17,482,457
Jul 7, 2026	38.40	38.47	37.75	37.98	37.98	-0.94%	13,782,198
Jul 6, 2026	39.25	39.37	38.12	38.34	38.34	-2.14%	16,511,765
Jul 3, 2026	40.40	40.94	39.04	39.18	39.18	-2.12%	24,487,152
Jul 2, 2026	39.48	40.30	39.03	40.03	40.03	1.91%	20,019,783
Jul 1, 2026	39.60	40.66	39.05	39.28	39.28	-0.13%	35,154,131
Jun 30, 2026	39.68	40.09	39.23	39.33	39.33	-0.35%	11,695,958
Jun 29, 2026	40.47	40.75	38.96	39.47	39.47	-2.47%	19,203,251
Jun 25, 2026	42.16	42.17	40.13	40.47	40.47	-3.14%	30,262,803
Jun 24, 2026	40.93	42.38	40.71	41.78	41.78	1.56%	39,719,747
Jun 23, 2026	41.32	42.85	40.87	41.14	41.14	-0.84%	44,058,134
Jun 22, 2026	42.60	42.73	41.15	41.49	41.49	-2.08%	25,203,573
Jun 19, 2026	42.47	43.76	41.85	42.37	42.37	-0.42%	71,566,270