Bharat Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.70	32.36	31.70	32.11	32.11	1.87%	3,004,345
Nov 9, 2026	32.00	32.00	31.44	31.52	31.52	-1.19%	1,822,360
Nov 8, 2026	31.76	32.00	31.70	31.90	31.90	1.08%	1,622,777
Nov 6, 2026	31.79	31.87	30.88	31.56	31.56	0.61%	5,109,836
Nov 5, 2026	31.65	31.86	31.21	31.37	31.37	0.71%	4,516,231
Nov 4, 2026	30.35	31.22	30.05	31.15	31.15	2.64%	4,715,584
Nov 3, 2026	30.75	31.10	30.26	30.35	30.35	0.03%	3,401,904
Nov 2, 2026	29.87	30.68	29.67	30.34	30.34	2.12%	3,810,502
Oct 30, 2026	30.26	30.30	29.57	29.71	29.71	-1.49%	3,649,893
Oct 29, 2026	30.14	30.41	30.01	30.16	30.16	0.17%	2,844,974
Oct 28, 2026	30.85	30.85	30.00	30.11	30.11	-3.06%	5,350,559
Oct 27, 2026	31.02	31.37	30.90	31.06	31.06	0.13%	4,433,931
Oct 26, 2026	31.19	31.80	30.26	31.02	31.02	4.23%	60,143,304
Oct 23, 2026	30.20	30.38	28.92	29.76	29.76	-1.42%	5,471,151
Oct 22, 2026	30.34	30.67	29.91	30.19	30.19	-0.49%	2,637,898
Oct 21, 2026	31.38	31.45	30.29	30.34	30.34	-3.31%	3,810,807
Oct 19, 2026	31.94	31.94	31.32	31.38	31.38	-1.29%	1,802,537
Oct 16, 2026	32.00	32.16	31.65	31.79	31.79	-0.53%	1,917,969
Oct 15, 2026	32.55	32.55	31.90	31.96	31.96	-2.41%	4,165,820
Oct 14, 2026	31.64	33.48	31.55	32.75	32.75	5.27%	41,713,576
Oct 13, 2026	30.84	31.25	30.75	31.11	31.11	1.24%	2,931,274
Oct 12, 2026	31.20	31.44	30.60	30.73	30.73	-1.25%	3,375,979
Oct 9, 2026	31.31	31.45	31.00	31.12	31.12	-0.61%	3,235,570
Oct 8, 2026	32.00	32.09	31.20	31.31	31.31	-2.43%	3,090,614
Oct 7, 2026	32.05	32.32	31.85	32.09	32.09	0.12%	3,011,307
Oct 6, 2026	32.22	32.33	31.84	32.05	32.05	0.53%	4,263,686
Oct 5, 2026	31.80	32.30	31.37	31.88	31.88	0.41%	5,387,913
Oct 1, 2026	32.75	32.76	31.18	31.75	31.75	-3.20%	4,959,413
Sep 30, 2026	33.49	33.55	32.45	32.80	32.80	-2.09%	4,485,549
Sep 29, 2026	32.62	33.67	32.32	33.50	33.50	3.05%	13,101,283
Sep 28, 2026	32.60	33.45	32.28	32.51	32.51	1.50%	13,761,887
Sep 25, 2026	32.13	32.26	31.85	32.03	32.03	-0.31%	2,871,997
Sep 24, 2026	32.49	32.49	32.00	32.13	32.13	-1.50%	3,636,614
Sep 23, 2026	32.34	32.80	32.31	32.62	32.62	1.18%	3,495,396
Sep 22, 2026	32.35	32.80	32.15	32.24	32.24	-0.09%	2,812,928
Sep 21, 2026	32.85	32.85	32.19	32.27	32.27	-1.28%	3,903,649
Sep 18, 2026	32.24	32.95	32.20	32.69	32.69	1.71%	3,195,446
Sep 17, 2026	32.19	32.50	31.96	32.14	32.14	-0.28%	2,923,304
Sep 16, 2026	32.40	32.59	31.81	32.23	32.23	-0.52%	3,804,118
Sep 15, 2026	33.01	33.17	32.30	32.40	32.40	-1.85%	3,087,850
Sep 11, 2026	33.28	33.28	32.76	33.01	33.01	-1.23%	4,257,207
Sep 10, 2026	33.80	34.10	33.33	33.42	33.42	-1.09%	3,227,357
Sep 9, 2026	34.00	34.50	33.59	33.79	33.79	0.84%	5,615,661
Sep 8, 2026	33.70	33.89	33.50	33.51	33.51	-0.71%	2,353,977
Sep 7, 2026	33.73	34.40	33.65	33.75	33.75	-0.18%	4,266,149
Sep 4, 2026	33.80	34.05	33.60	33.81	33.81	0.03%	3,546,055
Sep 3, 2026	34.42	34.43	33.75	33.80	33.80	-0.35%	3,742,097
Sep 2, 2026	33.33	34.83	33.00	33.92	33.92	1.74%	12,235,859
Sep 1, 2026	33.85	34.04	33.26	33.34	33.34	-1.27%	3,510,944
Aug 31, 2026	34.02	34.86	33.57	33.77	33.77	-0.73%	5,216,106