Price Data Selection & Download
Bharat Coking Coal Share Price All Time Records & Statistics (Jan 2026 - May 2026)
82 daily OHLCV records on NSE from Jan. 2026 to May 2026. For live price, key ratios and fundamentals, see Bharat Coking Coal share price chart.
Share Price All Time High
₹45.09
January 19, 2026
NSE Exchange
Share Price All Time Low
₹29.74
March 30, 2026
NSE Exchange
Highest Volume Trading Day
738,039,378
January 19, 2026 • ₹40.58
NSE Exchange
Share Price History Data (Jan 2026 - May 2026)
BHARATCOAL daily open, high, low, close and volume (OHLCV) on NSE — 82 records.
Total Records
82
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹36.46 | ₹36.88 | ₹36.01 | ₹36.11 | 15,492,730 |
| 2026-05-19 | ₹37.25 | ₹37.79 | ₹35.79 | ₹36.77 | 33,056,328 |
| 2026-05-18 | ₹38.20 | ₹38.30 | ₹36.36 | ₹36.95 | 37,648,988 |
| 2026-05-15 | ₹35.61 | ₹40.40 | ₹35.47 | ₹38.41 | 244,694,722 |
| 2026-05-14 | ₹34.29 | ₹36.48 | ₹33.95 | ₹35.62 | 61,559,609 |
| 2026-05-13 | ₹33.16 | ₹34.08 | ₹32.94 | ₹33.81 | 12,694,165 |
| 2026-05-12 | ₹32.71 | ₹34.58 | ₹32.26 | ₹33.13 | 18,617,228 |
| 2026-05-11 | ₹33.00 | ₹33.05 | ₹32.70 | ₹32.81 | 3,492,646 |
| 2026-05-08 | ₹33.35 | ₹33.48 | ₹33.04 | ₹33.09 | 3,782,544 |
| 2026-05-07 | ₹33.60 | ₹33.78 | ₹33.26 | ₹33.35 | 4,856,184 |
| 2026-05-06 | ₹33.10 | ₹33.68 | ₹33.02 | ₹33.46 | 4,568,310 |
| 2026-05-05 | ₹33.12 | ₹33.31 | ₹32.84 | ₹32.90 | 4,969,098 |
| 2026-05-04 | ₹33.45 | ₹33.61 | ₹32.96 | ₹33.03 | 7,008,692 |
| 2026-04-30 | ₹33.65 | ₹33.83 | ₹32.90 | ₹33.35 | 7,202,977 |
| 2026-04-29 | ₹33.80 | ₹33.84 | ₹33.45 | ₹33.65 | 7,044,854 |
| 2026-04-28 | ₹34.00 | ₹34.00 | ₹33.60 | ₹33.67 | 6,900,819 |
| 2026-04-27 | ₹33.89 | ₹34.28 | ₹33.82 | ₹33.91 | 7,974,881 |
| 2026-04-24 | ₹34.16 | ₹34.38 | ₹33.31 | ₹33.72 | 7,583,568 |
| 2026-04-23 | ₹34.60 | ₹35.10 | ₹33.90 | ₹34.01 | 22,125,516 |
| 2026-04-22 | ₹36.00 | ₹36.40 | ₹35.75 | ₹35.82 | 11,702,555 |
| 2026-04-21 | ₹36.04 | ₹36.80 | ₹35.70 | ₹36.13 | 14,828,723 |
| 2026-04-20 | ₹35.76 | ₹36.50 | ₹34.81 | ₹35.84 | 20,521,935 |
| 2026-04-17 | ₹36.09 | ₹36.09 | ₹35.31 | ₹35.76 | 19,153,314 |
| 2026-04-16 | ₹33.34 | ₹36.99 | ₹33.30 | ₹35.78 | 72,500,168 |
| 2026-04-15 | ₹32.99 | ₹33.64 | ₹32.52 | ₹33.08 | 16,124,694 |
| 2026-04-13 | ₹32.49 | ₹32.74 | ₹31.86 | ₹32.56 | 8,688,952 |
| 2026-04-10 | ₹32.87 | ₹33.19 | ₹32.70 | ₹32.74 | 6,863,406 |
| 2026-04-09 | ₹33.60 | ₹34.00 | ₹32.38 | ₹32.68 | 10,513,648 |
| 2026-04-08 | ₹33.50 | ₹33.89 | ₹33.03 | ₹33.68 | 9,357,379 |
| 2026-04-07 | ₹32.59 | ₹33.05 | ₹32.21 | ₹32.62 | 6,877,055 |
| 2026-04-06 | ₹32.16 | ₹32.75 | ₹31.30 | ₹32.64 | 10,009,017 |
| 2026-04-02 | ₹31.58 | ₹32.32 | ₹30.93 | ₹32.12 | 8,325,921 |
| 2026-04-01 | ₹31.00 | ₹32.25 | ₹30.78 | ₹31.98 | 11,725,101 |
| 2026-03-30 | ₹31.50 | ₹31.59 | ₹29.74 | ₹29.95 | 14,322,309 |
| 2026-03-27 | ₹31.90 | ₹32.60 | ₹31.17 | ₹31.66 | 10,058,451 |
| 2026-03-25 | ₹31.65 | ₹32.32 | ₹31.65 | ₹31.93 | 9,564,273 |
| 2026-03-24 | ₹32.79 | ₹32.79 | ₹31.35 | ₹31.45 | 13,549,280 |
| 2026-03-23 | ₹33.90 | ₹33.96 | ₹31.71 | ₹31.90 | 11,242,454 |
| 2026-03-20 | ₹34.31 | ₹34.44 | ₹33.70 | ₹33.90 | 7,411,885 |
| 2026-03-19 | ₹34.05 | ₹35.51 | ₹33.75 | ₹33.89 | 9,697,853 |
| 2026-03-18 | ₹34.38 | ₹34.96 | ₹34.26 | ₹34.79 | 7,390,906 |
| 2026-03-17 | ₹34.60 | ₹34.98 | ₹34.04 | ₹34.21 | 8,128,642 |
| 2026-03-16 | ₹36.02 | ₹36.02 | ₹34.12 | ₹34.49 | 13,019,730 |
| 2026-03-13 | ₹36.22 | ₹37.24 | ₹35.27 | ₹36.10 | 42,777,382 |
| 2026-03-12 | ₹33.39 | ₹36.64 | ₹32.81 | ₹35.81 | 62,076,847 |
| 2026-03-11 | ₹33.11 | ₹33.91 | ₹33.02 | ₹33.35 | 8,797,846 |
| 2026-03-10 | ₹33.01 | ₹33.16 | ₹32.63 | ₹33.00 | 4,970,106 |
| 2026-03-09 | ₹32.04 | ₹32.84 | ₹32.03 | ₹32.40 | 7,064,353 |
| 2026-03-06 | ₹33.01 | ₹33.60 | ₹32.77 | ₹32.97 | 6,618,917 |
| 2026-03-05 | ₹34.00 | ₹34.32 | ₹32.67 | ₹33.01 | 13,592,750 |
| 2026-03-04 | ₹31.60 | ₹33.80 | ₹31.35 | ₹33.47 | 22,621,569 |
| 2026-03-02 | ₹31.16 | ₹32.38 | ₹31.16 | ₹32.14 | 12,534,381 |
| 2026-02-27 | ₹33.40 | ₹33.51 | ₹32.60 | ₹32.74 | 8,637,486 |
| 2026-02-26 | ₹33.28 | ₹34.15 | ₹33.05 | ₹33.42 | 10,604,211 |
| 2026-02-25 | ₹33.06 | ₹33.56 | ₹32.58 | ₹33.28 | 11,041,182 |
| 2026-02-24 | ₹32.75 | ₹33.74 | ₹32.20 | ₹32.90 | 14,291,336 |
| 2026-02-23 | ₹34.10 | ₹34.10 | ₹32.65 | ₹32.88 | 11,444,054 |
| 2026-02-20 | ₹34.00 | ₹34.12 | ₹33.76 | ₹33.94 | 5,717,816 |
| 2026-02-19 | ₹34.65 | ₹34.81 | ₹34.05 | ₹34.25 | 7,232,440 |
| 2026-02-18 | ₹34.15 | ₹34.90 | ₹33.86 | ₹34.64 | 9,266,940 |
| 2026-02-17 | ₹33.88 | ₹34.99 | ₹33.62 | ₹34.03 | 17,178,843 |
| 2026-02-16 | ₹35.25 | ₹35.26 | ₹33.55 | ₹33.92 | 17,403,880 |
| 2026-02-13 | ₹35.49 | ₹35.74 | ₹35.10 | ₹35.25 | 11,926,406 |
| 2026-02-12 | ₹36.60 | ₹36.60 | ₹35.80 | ₹36.03 | 8,157,678 |
| 2026-02-11 | ₹36.95 | ₹37.10 | ₹36.51 | ₹36.69 | 9,497,348 |
| 2026-02-10 | ₹36.78 | ₹37.11 | ₹36.42 | ₹36.85 | 11,882,851 |
| 2026-02-09 | ₹37.50 | ₹37.58 | ₹36.50 | ₹36.61 | 16,783,982 |
| 2026-02-06 | ₹37.50 | ₹37.72 | ₹36.85 | ₹37.04 | 12,409,757 |
| 2026-02-05 | ₹37.63 | ₹38.15 | ₹37.25 | ₹37.43 | 16,848,811 |
| 2026-02-04 | ₹36.10 | ₹38.10 | ₹36.10 | ₹37.46 | 45,277,265 |
| 2026-02-03 | ₹40.00 | ₹40.80 | ₹37.12 | ₹38.71 | 36,306,168 |
| 2026-02-02 | ₹39.18 | ₹39.25 | ₹37.80 | ₹38.71 | 28,264,905 |
| 2026-02-01 | ₹40.00 | ₹41.74 | ₹38.17 | ₹39.23 | 65,870,345 |
| 2026-01-30 | ₹38.08 | ₹41.88 | ₹37.80 | ₹39.82 | 156,252,681 |
| 2026-01-29 | ₹37.09 | ₹39.00 | ₹36.43 | ₹38.02 | 84,812,609 |
| 2026-01-28 | ₹38.19 | ₹38.86 | ₹36.82 | ₹37.18 | 75,489,206 |
| 2026-01-27 | ₹36.55 | ₹38.00 | ₹35.09 | ₹37.73 | 131,538,802 |
| 2026-01-23 | ₹38.94 | ₹38.95 | ₹36.15 | ₹36.55 | 81,632,463 |
| 2026-01-22 | ₹40.20 | ₹40.95 | ₹38.67 | ₹38.94 | 81,826,431 |
| 2026-01-21 | ₹41.40 | ₹42.27 | ₹38.27 | ₹39.10 | 227,367,877 |
| 2026-01-20 | ₹40.75 | ₹43.45 | ₹40.14 | ₹40.71 | 295,990,371 |
| 2026-01-19 | ₹45.00 | ₹45.09 | ₹40.12 | ₹40.58 | 738,039,378 |
Bharat Coking Coal Share Price Performance Analysis (Jan 2026 - May 2026)
BHARATCOAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.02%
₹40.58 → ₹36.11
Year to Date
Price Volatility
6.74%
Low Volatility
Year to Date
Average Daily Volume
39,913,405
Year to Date Average
NSE Exchange
Bharat Coking Coal Share Price History – Frequently Asked Questions
Common questions about BHARATCOAL historical data and records. Explore BHARATCOAL fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Bharat Coking Coal (BHARATCOAL)?
The all-time high share price of Bharat Coking Coal was ₹45.09 recorded on January 19, 2026 on the NSE exchange.
What is the all-time low share price of Bharat Coking Coal (BHARATCOAL)?
The all-time low share price of Bharat Coking Coal was ₹29.74 recorded on March 30, 2026 on the NSE exchange.
How can I download BHARATCOAL historical share price data?
You can download Bharat Coking Coal historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHARATCOAL shares?
The highest trading volume day for Bharat Coking Coal was 738,039,378 shares traded on January 19, 2026 on the NSE exchange, with share price at ₹40.58.