Bharat Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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