Bharat Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	40.41	44.40	40.41	42.55	42.55	5.30%	176,547,100
Jun 17, 2026	38.71	41.00	38.68	40.41	40.41	5.43%	80,517,320
Jun 16, 2026	37.80	38.90	36.81	38.33	38.33	1.83%	41,853,410
Jun 15, 2026	38.02	38.45	37.53	37.64	37.64	0.19%	21,638,960
Jun 12, 2026	37.40	38.15	37.15	37.57	37.57	2.51%	31,394,340
Jun 11, 2026	37.60	38.15	36.40	36.65	36.65	-3.53%	29,125,730
Jun 10, 2026	40.64	40.70	37.75	37.99	37.99	-5.97%	29,698,850
Jun 9, 2026	39.40	40.92	38.92	40.40	40.40	3.38%	38,705,840
Jun 8, 2026	40.94	41.98	38.56	39.08	39.08	-6.33%	45,502,848
Jun 5, 2026	41.78	42.20	40.60	41.72	41.72	0.70%	54,100,440
Jun 4, 2026	38.45	42.00	38.45	41.43	41.43	6.94%	111,135,900
Jun 3, 2026	38.99	39.40	38.07	38.74	38.74	-0.05%	24,415,230
Jun 2, 2026	38.00	39.30	37.83	38.76	38.76	1.65%	29,043,640
Jun 1, 2026	41.50	41.74	38.00	38.13	38.13	-7.76%	52,044,060
May 29, 2026	39.47	42.50	38.07	41.34	41.34	6.68%	139,843,757
May 27, 2026	38.25	39.88	37.84	38.75	38.75	1.97%	42,310,580
May 26, 2026	36.18	39.13	36.11	38.00	38.00	5.47%	65,026,380
May 25, 2026	36.50	36.74	35.88	36.03	36.03	-0.33%	14,046,380
May 22, 2026	36.50	36.75	36.00	36.15	36.15	-0.74%	12,430,960
May 21, 2026	36.40	37.84	36.30	36.42	36.42	0.86%	25,229,670
May 20, 2026	36.46	36.88	36.01	36.11	36.11	-1.79%	15,492,730
May 19, 2026	37.25	37.79	35.79	36.77	36.77	-0.49%	33,056,320
May 18, 2026	38.20	38.30	36.36	36.95	36.95	-3.80%	37,648,980
May 15, 2026	35.61	40.40	35.47	38.41	38.41	7.83%	244,694,700
May 14, 2026	34.29	36.48	33.95	35.62	35.62	5.35%	61,559,600
May 13, 2026	33.16	34.08	32.94	33.81	33.81	2.05%	12,694,160
May 12, 2026	32.71	34.58	32.26	33.13	33.13	0.98%	18,617,220
May 11, 2026	33.00	33.05	32.70	32.81	32.81	-0.85%	3,492,646
May 8, 2026	33.35	33.48	33.04	33.09	33.09	-0.78%	3,782,544
May 7, 2026	33.60	33.78	33.26	33.35	33.35	-0.33%	4,856,184
May 6, 2026	33.10	33.68	33.02	33.46	33.46	1.70%	4,568,310
May 5, 2026	33.12	33.31	32.84	32.90	32.90	-0.39%	4,969,098
May 4, 2026	33.45	33.61	32.96	33.03	33.03	-0.96%	7,008,692
Apr 30, 2026	33.65	33.83	32.90	33.35	33.35	-0.89%	7,202,977
Apr 29, 2026	33.80	33.84	33.45	33.65	33.65	-0.06%	7,044,854
Apr 28, 2026	34.00	34.00	33.60	33.67	33.67	-0.71%	6,900,819
Apr 27, 2026	33.89	34.28	33.82	33.91	33.91	0.56%	7,974,881
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%	11,702,550
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