Bharat Coking Coal Limited BHARATCOAL
NSE · India · Energy Minerals
INR 31.75-1.05 (-3.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 32.80 | -2.09% | INR 33.49 | INR 33.55 | INR 32.45 | 4.49M |
| 2026-09-29 | INR 33.50 | +3.05% | INR 32.62 | INR 33.67 | INR 32.32 | 13.10M |
| 2026-09-28 | INR 32.51 | +1.50% | INR 32.60 | INR 33.45 | INR 32.28 | 13.76M |
| 2026-09-25 | INR 32.03 | -0.31% | INR 32.13 | INR 32.26 | INR 31.85 |
| 2.87M |
| 2026-09-24 | INR 32.13 | -1.50% | INR 32.49 | INR 32.49 | INR 32.00 | 3.64M |
| 2026-09-23 | INR 32.62 | +1.18% | INR 32.34 | INR 32.80 | INR 32.31 | 3.50M |
| 2026-09-22 | INR 32.24 | -0.09% | INR 32.35 | INR 32.80 | INR 32.15 | 2.81M |
| 2026-09-21 | INR 32.27 | -1.28% | INR 32.85 | INR 32.85 | INR 32.19 | 3.90M |
| 2026-09-18 | INR 32.69 | +1.71% | INR 32.24 | INR 32.95 | INR 32.20 | 3.20M |
| 2026-09-17 | INR 32.14 | -0.28% | INR 32.19 | INR 32.50 | INR 31.96 | 2.92M |
| 2026-09-16 | INR 32.23 | -0.52% | INR 32.40 | INR 32.59 | INR 31.81 | 3.80M |
| 2026-09-15 | INR 32.40 | -1.85% | INR 33.01 | INR 33.17 | INR 32.30 | 3.09M |
| 2026-09-14 | INR 33.01 | 0.00% | INR 33.01 | INR 33.01 | INR 33.01 | 0 |
| 2026-09-11 | INR 33.01 | -1.23% | INR 33.28 | INR 33.28 | INR 32.76 | 4.26M |
| 2026-09-10 | INR 33.42 | -1.10% | INR 33.80 | INR 34.10 | INR 33.33 | 3.23M |
| 2026-09-09 | INR 33.79 | +0.84% | INR 34.00 | INR 34.50 | INR 33.59 | 5.62M |
| 2026-09-08 | INR 33.51 | -0.71% | INR 33.70 | INR 33.89 | INR 33.50 | 2.35M |
| 2026-09-07 | INR 33.75 | -0.18% | INR 33.73 | INR 34.40 | INR 33.65 | 4.27M |
| 2026-09-04 | INR 33.81 | +0.03% | INR 33.80 | INR 34.05 | INR 33.60 | 3.55M |
| 2026-09-03 | INR 33.80 | -0.35% | INR 34.42 | INR 34.43 | INR 33.75 | 3.74M |
| 2026-09-02 | INR 33.92 | +1.74% | INR 33.33 | INR 34.83 | INR 33.00 | 12.24M |
| 2026-09-01 | INR 33.34 | -1.27% | INR 33.85 | INR 34.04 | INR 33.26 | 3.51M |
| 2026-08-31 | INR 33.77 | -0.73% | INR 34.02 | INR 34.86 | INR 33.57 | 5.22M |
| 2026-08-28 | INR 34.02 | -0.44% | INR 34.34 | INR 34.48 | INR 33.92 | 2.95M |
| 2026-08-27 | INR 34.17 | -0.76% | INR 34.30 | INR 34.65 | INR 34.10 | 2.64M |
| 2026-08-26 | INR 34.43 | +0.23% | INR 34.63 | INR 34.88 | INR 34.35 | 4.15M |
| 2026-08-25 | INR 34.35 | -1.77% | INR 34.80 | INR 34.89 | INR 34.14 | 4.85M |
| 2026-08-24 | INR 34.97 | +0.46% | INR 35.10 | INR 35.65 | INR 34.77 | 8.22M |
| 2026-08-21 | INR 34.81 | +4.63% | INR 33.30 | INR 35.70 | INR 33.30 | 24.58M |
| 2026-08-20 | INR 33.27 | +1.00% | INR 33.18 | INR 33.60 | INR 33.10 | 4.14M |
| 2026-08-19 | INR 32.94 | -0.90% | INR 33.10 | INR 33.36 | INR 32.90 | 4.15M |
| 2026-08-18 | INR 33.24 | -0.27% | INR 33.49 | INR 33.79 | INR 33.11 | 3.52M |
| 2026-08-17 | INR 33.33 | -1.07% | INR 33.69 | INR 33.69 | INR 33.15 | 4.67M |
| 2026-08-14 | INR 33.69 | -0.62% | INR 33.90 | INR 33.98 | INR 33.64 | 2.04M |
| 2026-08-13 | INR 33.90 | +0.36% | INR 33.80 | INR 34.40 | INR 33.78 | 3.34M |
| 2026-08-12 | INR 33.78 | -0.24% | INR 33.84 | INR 34.14 | INR 33.68 | 3.37M |
| 2026-08-11 | INR 33.86 | -0.41% | INR 34.00 | INR 34.17 | INR 33.80 | 2.81M |
| 2026-08-10 | INR 34.00 | -0.21% | INR 34.05 | INR 34.40 | INR 33.82 | 5.25M |
| 2026-08-07 | INR 34.07 | -0.55% | INR 34.20 | INR 34.25 | INR 34.00 | 3.24M |
| 2026-08-06 | INR 34.26 | -0.46% | INR 34.50 | INR 34.50 | INR 34.21 | 2.96M |
| 2026-08-05 | INR 34.42 | +0.64% | INR 34.50 | INR 34.64 | INR 34.31 | 2.90M |
| 2026-08-04 | INR 34.20 | +0.32% | INR 34.20 | INR 34.44 | INR 34.04 | 4.04M |
| 2026-08-03 | INR 34.09 | +0.35% | INR 34.25 | INR 34.59 | INR 33.90 | 7.41M |
| 2026-07-31 | INR 33.97 | +0.53% | INR 33.82 | INR 34.50 | INR 33.67 | 7.26M |
| 2026-07-30 | INR 33.79 | -1.40% | INR 34.20 | INR 34.24 | INR 33.60 | 8.76M |
| 2026-07-29 | INR 34.27 | 0.00% | INR 34.50 | INR 34.68 | INR 34.22 | 5.32M |
| 2026-07-28 | INR 34.27 | -2.78% | INR 35.15 | INR 35.22 | INR 34.20 | 6.40M |
| 2026-07-27 | INR 35.25 | +0.74% | INR 35.17 | INR 35.44 | INR 35.08 | 4.20M |
| 2026-07-24 | INR 34.99 | +0.43% | INR 34.47 | INR 35.29 | INR 34.04 | 8.06M |
| 2026-07-23 | INR 34.84 | -0.23% | INR 34.84 | INR 35.23 | INR 34.57 | 7.76M |
| 2026-07-22 | INR 34.92 | -6.90% | INR 36.07 | INR 36.42 | INR 34.40 | 32.83M |
| 2026-07-21 | INR 37.51 | +0.70% | INR 37.30 | INR 37.85 | INR 37.11 | 7.90M |
| 2026-07-20 | INR 37.25 | +2.00% | INR 36.28 | INR 37.50 | INR 36.25 | 6.73M |
| 2026-07-17 | INR 36.52 | -0.60% | INR 36.70 | INR 36.75 | INR 36.00 | 7.26M |
| 2026-07-16 | INR 36.74 | -0.14% | INR 36.81 | INR 37.20 | INR 36.54 | 6.49M |
| 2026-07-15 | INR 36.79 | -0.14% | INR 36.97 | INR 37.24 | INR 36.70 | 7.10M |
| 2026-07-14 | INR 36.84 | -1.84% | INR 37.53 | INR 37.70 | INR 36.75 | 8.08M |
| 2026-07-13 | INR 37.53 | -0.08% | INR 37.24 | INR 37.74 | INR 36.95 | 9.08M |
| 2026-07-10 | INR 37.56 | +0.83% | INR 37.49 | INR 38.03 | INR 37.31 | 10.85M |
| 2026-07-09 | INR 37.25 | +1.50% | INR 36.93 | INR 37.61 | INR 36.88 | 10.37M |
| 2026-07-08 | INR 36.70 | -3.37% | INR 37.70 | INR 38.05 | INR 36.45 | 17.48M |
| 2026-07-07 | INR 37.98 | -0.94% | INR 38.40 | INR 38.47 | INR 37.75 | 13.78M |
| 2026-07-06 | INR 38.34 | -2.14% | INR 39.25 | INR 39.37 | INR 38.12 | 16.51M |
| 2026-07-03 | INR 39.18 | -2.12% | INR 40.40 | INR 40.94 | INR 39.04 | 24.49M |
| 2026-07-02 | INR 40.03 | +1.91% | INR 39.48 | INR 40.30 | INR 39.03 | 20.02M |
| 2026-07-01 | INR 39.28 | -0.13% | INR 39.60 | INR 40.66 | INR 39.05 | 35.15M |
| 2026-06-30 | INR 39.33 | -0.35% | INR 39.68 | INR 40.09 | INR 39.23 | 11.70M |
| 2026-06-29 | INR 39.47 | -2.47% | INR 40.47 | INR 40.75 | INR 38.96 | 19.20M |
| 2026-06-26 | INR 40.47 | 0.00% | INR 40.47 | INR 40.47 | INR 40.47 | 0 |
| 2026-06-25 | INR 40.47 | -3.14% | INR 42.16 | INR 42.17 | INR 40.13 | 30.26M |
| 2026-06-24 | INR 41.78 | +1.56% | INR 40.93 | INR 42.38 | INR 40.71 | 39.72M |
| 2026-06-23 | INR 41.14 | -0.84% | INR 41.32 | INR 42.85 | INR 40.87 | 44.06M |
| 2026-06-22 | INR 41.49 | -2.08% | INR 42.60 | INR 42.73 | INR 41.15 | 25.20M |
| 2026-06-19 | INR 42.37 | -0.42% | INR 42.47 | INR 43.76 | INR 41.85 | 71.57M |
| 2026-06-18 | INR 42.55 | +5.30% | INR 40.41 | INR 44.40 | INR 40.41 | 176.55M |
| 2026-06-17 | INR 40.41 | +5.43% | INR 38.71 | INR 41.00 | INR 38.68 | 80.52M |
| 2026-06-16 | INR 38.33 | +1.83% | INR 37.80 | INR 38.90 | INR 36.81 | 41.85M |
| 2026-06-15 | INR 37.64 | +0.19% | INR 38.02 | INR 38.45 | INR 37.53 | 21.64M |
| 2026-06-12 | INR 37.57 | +2.51% | INR 37.40 | INR 38.15 | INR 37.15 | 31.39M |
| 2026-06-11 | INR 36.65 | -3.53% | INR 37.60 | INR 38.15 | INR 36.40 | 29.13M |
| 2026-06-10 | INR 37.99 | -5.97% | INR 40.64 | INR 40.70 | INR 37.75 | 29.70M |
| 2026-06-09 | INR 40.40 | +3.38% | INR 39.40 | INR 40.92 | INR 38.92 | 38.71M |
| 2026-06-08 | INR 39.08 | -6.33% | INR 40.94 | INR 41.98 | INR 38.56 | 45.50M |
| 2026-06-05 | INR 41.72 | +0.70% | INR 41.78 | INR 42.20 | INR 40.60 | 54.10M |
| 2026-06-04 | INR 41.43 | +6.94% | INR 38.45 | INR 42.00 | INR 38.45 | 111.14M |
| 2026-06-03 | INR 38.74 | -0.05% | INR 38.99 | INR 39.40 | INR 38.07 | 24.42M |
| 2026-06-02 | INR 38.76 | +1.65% | INR 38.00 | INR 39.30 | INR 37.83 | 29.04M |
| 2026-06-01 | INR 38.13 | -7.76% | INR 41.50 | INR 41.74 | INR 38.00 | 52.04M |
| 2026-05-29 | INR 41.34 | +6.68% | INR 39.47 | INR 42.50 | INR 38.07 | 139.84M |
| 2026-05-28 | INR 38.75 | 0.00% | INR 38.75 | INR 38.75 | INR 38.75 | 0 |