Bharat Coking Coal Ltd

Bharat Coking Coal Ltd Historical Data

NSEBSE

₹34.21

(-0.81%)

Mar 17, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

18/02/2026

To Date

18/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Feb-2026	35.25	35.26	33.55	33.92	56,184	59,63,03,408.29	76,41,325
17-Feb-2026	33.88	34.99	33.62	34.03	42,529	58,88,00,932.51	44,06,596
18-Feb-2026	34.15	34.9	33.86	34.64	23,318	31,83,20,233.56	27,18,767
19-Feb-2026	34.65	34.81	34.05	34.25	23,078	24,88,28,804.64	21,60,472
20-Feb-2026	34	34.12	33.76	33.94	20,401	19,42,57,892.82	21,70,822
23-Feb-2026	34.1	34.1	32.65	32.88	43,328	37,94,67,924.98	51,82,524
24-Feb-2026	32.75	33.74	32.2	32.9	37,514	46,97,07,718.27	33,59,941
25-Feb-2026	33.06	33.56	32.58	33.28	26,629	36,62,18,538.12	36,20,604
26-Feb-2026	33.28	34.15	33.05	33.42	27,331	35,64,71,094.26	24,76,662
27-Feb-2026	33.4	33.51	32.6	32.74	26,733	28,45,48,515.76	31,77,815
02-Mar-2026	31.16	32.38	31.16	32.14	36,845	39,88,10,214.5	51,68,383
04-Mar-2026	31.6	33.8	31.35	33.47	52,903	74,00,76,230.38	50,01,216
05-Mar-2026	34	34.32	32.67	33.01	34,668	45,29,21,264.03	42,08,206
06-Mar-2026	33.01	33.6	32.77	32.97	17,746	21,92,78,756	19,42,082
09-Mar-2026	32.04	32.84	32.03	32.4	25,401	22,89,30,888.09	24,65,007
10-Mar-2026	33.01	33.16	32.63	33	15,180	16,34,10,347.3	21,42,240
11-Mar-2026	33.11	33.91	33.02	33.35	23,115	29,48,39,413.13	24,72,503
12-Mar-2026	33.39	36.64	32.81	35.81	1,15,977	2,21,09,77,064.31	92,74,165
13-Mar-2026	36.22	37.24	35.27	36.1	82,336	1,55,32,89,714.1	80,31,111
16-Mar-2026	36.02	36.02	34.12	34.49	35,784	45,19,05,492.32	35,99,060
17-Mar-2026	34.6	34.98	34.04	34.21	20,449	27,91,55,679.19	23,04,590

Bharat Coking Coal Ltd: Related NEWS

No Record Found

Invest wise with Expert advice