SEBI Registration No.: INA000006688
Preparing link (3 sec)...
BHARATCOAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2026 | 36.95 | 38.20 | 38.30 | 36.36 | 37648988 | -3.80% |
| 15 May 2026 | 38.41 | 35.61 | 40.40 | 35.47 | 244694722 | 7.83% |
| 14 May 2026 | 35.62 | 34.29 | 36.48 | 33.95 | 61559609 | 5.35% |
| 13 May 2026 | 33.81 | 33.16 | 34.08 | 32.94 | 12694165 | 2.05% |
| 12 May 2026 | 33.13 | 32.71 | 34.58 | 32.26 | 18617228 | 0.98% |
| 11 May 2026 | 32.81 | 33.00 | 33.05 | 32.70 | 3492646 | -0.85% |
| 08 May 2026 | 33.09 | 33.35 | 33.48 | 33.04 | 3782544 | -0.78% |
| 07 May 2026 | 33.35 | 33.60 | 33.78 | 33.26 | 4856184 | -0.33% |
| 06 May 2026 | 33.46 | 33.10 | 33.68 | 33.02 | 4568310 | 1.70% |
| 05 May 2026 | 32.90 | 33.12 | 33.31 | 32.84 | 4969098 | -0.39% |
| 04 May 2026 | 33.03 | 33.45 | 33.61 | 32.96 | 7008692 | -0.96% |
| 30 Apr 2026 | 33.35 | 33.65 | 33.83 | 32.90 | 7202977 | -0.89% |
| 29 Apr 2026 | 33.65 | 33.80 | 33.84 | 33.45 | 7044854 | -0.06% |
| 28 Apr 2026 | 33.67 | 34.00 | 34.00 | 33.60 | 6900819 | -0.71% |
| 27 Apr 2026 | 33.91 | 33.89 | 34.28 | 33.82 | 7974881 | 0.56% |
| 24 Apr 2026 | 33.72 | 34.16 | 34.38 | 33.31 | 7583568 | -0.85% |
| 23 Apr 2026 | 34.01 | 34.60 | 35.10 | 33.90 | 22125516 | -5.05% |
| 22 Apr 2026 | 35.82 | 36.00 | 36.40 | 35.75 | 11702555 | -0.86% |
| 21 Apr 2026 | 36.13 | 36.04 | 36.80 | 35.70 | 14828723 | 0.81% |
| 20 Apr 2026 | 35.84 | 35.76 | 36.50 | 34.81 | 20521935 | 0.22% |
| 17 Apr 2026 | 35.76 | 36.09 | 36.09 | 35.31 | 19153314 | -0.06% |
| 16 Apr 2026 | 35.78 | 33.34 | 36.99 | 33.30 | 72500168 | 8.16% |
| 15 Apr 2026 | 33.08 | 32.99 | 33.64 | 32.52 | 16124694 | 1.60% |
| 13 Apr 2026 | 32.56 | 32.49 | 32.74 | 31.86 | 8688952 | -0.55% |
| 10 Apr 2026 | 32.74 | 32.87 | 33.19 | 32.70 | 6863406 | 0.18% |
| 09 Apr 2026 | 32.68 | 33.60 | 34.00 | 32.38 | 10513648 | -2.97% |
| 08 Apr 2026 | 33.68 | 33.50 | 33.89 | 33.03 | 9357379 | 3.25% |
| 07 Apr 2026 | 32.62 | 32.59 | 33.05 | 32.21 | 6877055 | -0.06% |
| 06 Apr 2026 | 32.64 | 32.16 | 32.75 | 31.30 | 10009017 | 1.62% |
| 02 Apr 2026 | 32.12 | 31.58 | 32.32 | 30.93 | 8325921 | 0.44% |
| 01 Apr 2026 | 31.98 | 31.00 | 32.25 | 30.78 | 11725101 | 6.78% |
| 30 Mar 2026 | 29.95 | 31.50 | 31.59 | 29.74 | 14322309 | -5.40% |
| 27 Mar 2026 | 31.66 | 31.90 | 32.60 | 31.17 | 10058451 | -0.85% |
| 25 Mar 2026 | 31.93 | 31.65 | 32.32 | 31.65 | 9564273 | 1.53% |
| 24 Mar 2026 | 31.45 | 32.79 | 32.79 | 31.35 | 13549280 | -1.41% |
| 23 Mar 2026 | 31.90 | 33.90 | 33.96 | 31.71 | 11242454 | -5.90% |
| 20 Mar 2026 | 33.90 | 34.31 | 34.44 | 33.70 | 7411885 | 0.03% |
| 19 Mar 2026 | 33.89 | 34.05 | 35.51 | 33.75 | 9697853 | -2.59% |
| 18 Mar 2026 | 34.79 | 34.38 | 34.96 | 34.26 | 7390906 | 1.70% |
| 17 Mar 2026 | 34.21 | 34.60 | 34.98 | 34.04 | 8128642 | -0.81% |
| 16 Mar 2026 | 34.49 | 36.02 | 36.02 | 34.12 | 13019730 | -4.46% |
| 13 Mar 2026 | 36.10 | 36.22 | 37.24 | 35.27 | 42777382 | 0.81% |
| 12 Mar 2026 | 35.81 | 33.39 | 36.64 | 32.81 | 62076847 | 7.38% |
| 11 Mar 2026 | 33.35 | 33.11 | 33.91 | 33.02 | 8797846 | 1.06% |
| 10 Mar 2026 | 33.00 | 33.01 | 33.16 | 32.63 | 4970106 | 1.85% |
| 09 Mar 2026 | 32.40 | 32.04 | 32.84 | 32.03 | 7064353 | -1.73% |
| 06 Mar 2026 | 32.97 | 33.01 | 33.60 | 32.77 | 6618917 | -0.12% |
| 05 Mar 2026 | 33.01 | 34.00 | 34.32 | 32.67 | 13592750 | -1.37% |
| 04 Mar 2026 | 33.47 | 31.60 | 33.80 | 31.35 | 22621569 | 4.14% |
| 02 Mar 2026 | 32.14 | 31.16 | 32.38 | 31.16 | 12534381 | -1.83% |
| 27 Feb 2026 | 32.74 | 33.40 | 33.51 | 32.60 | 8637486 | -2.03% |
| 26 Feb 2026 | 33.42 | 33.28 | 34.15 | 33.05 | 10604211 | 0.42% |
| 25 Feb 2026 | 33.28 | 33.06 | 33.56 | 32.58 | 11041182 | 1.16% |
| 24 Feb 2026 | 32.90 | 32.75 | 33.74 | 32.20 | 14291336 | 0.06% |
| 23 Feb 2026 | 32.88 | 34.10 | 34.10 | 32.65 | 11444054 | -3.12% |
| 20 Feb 2026 | 33.94 | 34.00 | 34.12 | 33.76 | 5717816 | -0.91% |
| 19 Feb 2026 | 34.25 | 34.65 | 34.81 | 34.05 | 7232440 | -1.13% |
| 18 Feb 2026 | 34.64 | 34.15 | 34.90 | 33.86 | 9266940 | 1.79% |
| 17 Feb 2026 | 34.03 | 33.88 | 34.99 | 33.62 | 17178843 | 0.32% |
| 16 Feb 2026 | 33.92 | 35.25 | 35.26 | 33.55 | 17403880 | -3.77% |
| 13 Feb 2026 | 35.25 | 35.49 | 35.74 | 35.10 | 11926406 | -2.16% |
| 12 Feb 2026 | 36.03 | 36.60 | 36.60 | 35.80 | 8157678 | -1.80% |
| 11 Feb 2026 | 36.69 | 36.95 | 37.10 | 36.51 | 9497348 | -0.43% |
| 10 Feb 2026 | 36.85 | 36.78 | 37.11 | 36.42 | 11882851 | 0.66% |
| 09 Feb 2026 | 36.61 | 37.50 | 37.58 | 36.50 | 16783982 | -1.16% |
| 06 Feb 2026 | 37.04 | 37.50 | 37.72 | 36.85 | 12409757 | -1.04% |
| 05 Feb 2026 | 37.43 | 37.63 | 38.15 | 37.25 | 16848811 | -0.08% |
| 04 Feb 2026 | 37.46 | 36.10 | 38.10 | 36.10 | 45277265 | -3.23% |
| 03 Feb 2026 | 38.71 | 40.00 | 40.80 | 37.12 | 36306168 | 0.00% |
| 02 Feb 2026 | 38.71 | 39.18 | 39.25 | 37.80 | 28264905 | -1.33% |
| 01 Feb 2026 | 39.23 | 40.00 | 41.74 | 38.17 | 65870345 | -1.48% |
| 30 Jan 2026 | 39.82 | 38.08 | 41.88 | 37.80 | 156252681 | 4.73% |
| 29 Jan 2026 | 38.02 | 37.09 | 39.00 | 36.43 | 84812609 | 2.26% |
| 28 Jan 2026 | 37.18 | 38.19 | 38.86 | 36.82 | 75489206 | -1.46% |
| 27 Jan 2026 | 37.73 | 36.55 | 38.00 | 35.09 | 131538802 | 3.23% |
| 23 Jan 2026 | 36.55 | 38.94 | 38.95 | 36.15 | 81632463 | -6.14% |
| 22 Jan 2026 | 38.94 | 40.20 | 40.95 | 38.67 | 81826431 | -0.41% |
| 21 Jan 2026 | 39.10 | 41.40 | 42.27 | 38.27 | 227367877 | -3.95% |
| 20 Jan 2026 | 40.71 | 40.75 | 43.45 | 40.14 | 295990371 | 0.32% |
