Bharat Coking Coal Ltd

Bharat Coking Coal Ltd Historical Data

NSEBSE

₹33.8

(-0.35%)

Sep 3, 2026|03:59:53 PM

Invest wise with Expert advice

From Date

04/08/2026

To Date

04/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Aug-2026	34.2	34.44	34.04	34.2	11,196	13,82,69,613.21	16,60,931
05-Aug-2026	34.5	34.64	34.31	34.42	8,892	9,98,94,720.78	15,04,163
06-Aug-2026	34.5	34.5	34.21	34.26	10,816	10,15,21,987.15	15,40,021
07-Aug-2026	34.2	34.25	34	34.07	10,385	11,05,93,214.29	18,93,750
10-Aug-2026	34.05	34.4	33.82	34	14,489	17,91,68,995.7	23,84,243
11-Aug-2026	34	34.17	33.8	33.86	10,413	9,53,42,306.54	15,56,820
12-Aug-2026	33.84	34.14	33.68	33.78	12,095	11,40,13,950.33	17,92,393
13-Aug-2026	33.8	34.4	33.78	33.9	10,457	11,39,27,856.51	15,22,423
14-Aug-2026	33.9	33.98	33.64	33.69	8,806	6,89,05,988.5	11,86,399
17-Aug-2026	33.69	33.69	33.15	33.33	14,444	15,55,84,881.38	22,78,344
18-Aug-2026	33.49	33.79	33.11	33.24	11,514	11,75,73,384.43	17,62,546
19-Aug-2026	33.1	33.36	32.9	32.94	15,986	13,72,32,912.88	20,81,744
20-Aug-2026	33.18	33.6	33.1	33.27	11,175	13,80,04,432.09	20,09,129
21-Aug-2026	33.3	35.7	33.3	34.81	48,010	85,68,37,605.3	68,36,871
24-Aug-2026	35.1	35.65	34.77	34.97	21,566	28,86,04,433.51	31,84,709
25-Aug-2026	34.8	34.89	34.14	34.35	15,678	16,66,42,465.09	23,40,104
26-Aug-2026	34.63	34.88	34.35	34.43	12,070	14,34,31,799.26	16,68,292
27-Aug-2026	34.3	34.65	34.1	34.17	9,778	9,04,83,623.84	12,98,026
28-Aug-2026	34.34	34.48	33.92	34.02	10,241	10,07,11,069.18	14,64,345
31-Aug-2026	34.02	34.86	33.57	33.77	16,690	17,76,78,218.1	19,18,833
01-Sep-2026	33.85	34.04	33.26	33.34	13,016	11,80,00,540.67	16,44,812
02-Sep-2026	33.33	34.83	33	33.92	32,104	41,81,22,384.49	34,10,872

Bharat Coking Coal Ltd: Related NEWS

No Record Found

Invest wise with Expert advice