Bharat Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.90	40.44	35.48	38.35	-	7.75%	9,449,868
May 14, 2026	34.04	36.45	34.00	35.59	-	5.11%	5,447,848
May 13, 2026	33.11	34.06	32.93	33.86	-	1.83%	1,641,158
May 12, 2026	32.78	34.54	32.28	33.25	-	1.43%	1,044,785
May 11, 2026	33.00	33.11	32.70	32.78	-	-0.94%	526,004
May 8, 2026	33.29	33.49	33.02	33.09	-	-0.84%	606,058
May 7, 2026	33.67	33.79	33.25	33.37	-	-0.21%	320,452
May 6, 2026	33.03	33.66	32.98	33.44	-	1.58%	876,093
May 5, 2026	32.92	33.35	32.81	32.92	-	-0.39%	717,557
May 4, 2026	33.52	33.76	33.01	33.05	-	-0.84%	289,306
Apr 30, 2026	33.42	33.84	32.92	33.33	-	-0.98%	1,401,736
Apr 29, 2026	33.65	33.84	33.46	33.66	-	-0.12%	785,603
Apr 28, 2026	33.97	34.02	33.60	33.70	-	-0.65%	716,654
Apr 27, 2026	33.82	34.30	33.82	33.92	-	0.56%	1,111,735
Apr 24, 2026	34.20	34.37	33.33	33.73	-	-0.85%	1,198,123
Apr 23, 2026	34.55	35.09	33.90	34.02	-	-5.13%	3,069,964
Apr 22, 2026	36.00	36.42	35.75	35.86	-	-0.77%	1,320,251
Apr 21, 2026	35.86	36.79	35.68	36.14	-	0.81%	1,633,616
Apr 20, 2026	35.98	36.51	34.80	35.85	-	0.28%	1,200,039
Apr 17, 2026	36.06	36.15	35.29	35.75	-	-0.17%	2,304,476
Apr 16, 2026	33.41	36.98	33.30	35.81	-	8.19%	5,926,397
Apr 15, 2026	33.12	33.65	32.57	33.10	-	1.72%	777,514
Apr 13, 2026	32.36	32.73	31.85	32.54	-	-0.64%	1,072,780
Apr 10, 2026	32.86	33.18	32.70	32.75	-	0.03%	783,719
Apr 9, 2026	33.64	34.02	32.43	32.74	-	-2.79%	903,382
Apr 8, 2026	33.39	33.86	33.03	33.68	-	3.12%	1,421,215
Apr 7, 2026	32.20	33.03	32.20	32.66	-	0.03%	1,011,569
Apr 6, 2026	32.31	32.75	31.30	32.65	-	1.75%	655,312
Apr 2, 2026	31.52	32.33	30.90	32.09	-	0.03%	1,031,182
Apr 1, 2026	31.00	32.28	30.81	32.08	-	7.15%	760,013
Mar 30, 2026	31.79	31.79	29.77	29.94	-	-5.25%	1,476,688
Mar 27, 2026	31.92	32.00	31.17	31.60	-	-1.03%	1,169,185
Mar 25, 2026	31.61	32.31	31.61	31.93	-	1.53%	1,346,794
Mar 24, 2026	32.85	32.85	31.38	31.45	-	-1.38%	870,325
Mar 23, 2026	33.82	33.94	31.73	31.89	-	-6.04%	2,020,097
Mar 20, 2026	34.39	34.43	33.73	33.94	-	0.24%	568,411
Mar 19, 2026	34.21	35.50	33.70	33.86	-	-2.70%	1,540,347
Mar 18, 2026	34.42	34.95	34.22	34.80	-	1.75%	486,262
Mar 17, 2026	34.65	34.92	34.08	34.20	-	-1.13%	1,595,571
Mar 16, 2026	36.08	36.08	34.13	34.59	-	-4.10%	1,149,923
Mar 13, 2026	36.32	37.20	35.27	36.07	-	0.75%	3,809,805
Mar 12, 2026	33.34	36.60	32.79	35.80	-	7.19%	5,338,398
Mar 11, 2026	33.15	33.91	33.01	33.40	-	1.24%	568,340
Mar 10, 2026	33.05	33.20	32.64	32.99	-	1.76%	867,883
Mar 9, 2026	32.28	32.81	32.00	32.42	-	-1.67%	1,416,157
Mar 6, 2026	33.09	33.57	32.80	32.97	-	-0.18%	1,870,621
Mar 5, 2026	33.92	34.31	32.70	33.03	-	-1.40%	1,848,441
Mar 4, 2026	31.21	33.75	31.20	33.50	-	4.36%	2,157,046
Mar 2, 2026	28.02	32.36	28.02	32.10	-	-2.07%	3,260,836
Feb 27, 2026	33.21	33.51	32.65	32.78	-	-1.94%	1,296,144