Stock listing
NSE:BHARATCOAL Bharat Coking Coal Limited Share Price
Home listing (NSE) of Bharat Coking Coal Limited
Follow Bharat Coking Coal Limited into a list and get an email when it puts out news.
Share price · NSE:BHARATCOAL
₹30.34 INR -1.04 (-3.3%)
Close on Oct 21, 2026
- Day range
- ₹30.29 – ₹31.45 INROct 21, 2026
- Volume
- 3.80M sharesOct 21, 2026
- Market cap
- ₹141.3B INRAt the close on Oct 21, 2026 · price × 4.66B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:BHARATCOAL · Home | ₹30.34 INR | -1.04 (-3.3%) | 3,804,011 | ₹31.38 | ₹31.45 | ₹30.29 | ₹31.38 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NSE:BHARATCOAL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹30.34 | -1.04 | -3.3% | ₹31.38 | ₹31.45 | ₹30.29 | 3,804,011 | |
| ₹31.38 | -0.41 | -1.3% | ₹31.94 | ₹31.94 | ₹31.32 | 1,802,537 | |
| ₹31.79 | -0.17 | -0.5% | ₹32.00 | ₹32.16 | ₹31.65 | 1,896,511 | |
| ₹31.96 | -0.79 | -2.4% | ₹32.55 | ₹32.55 | ₹31.90 | 4,165,527 | |
| ₹32.75 | +1.64 | +5.3% | ₹31.64 | ₹33.48 | ₹31.55 | 41,712,650 | |
| ₹31.11 | -0.01 | 0.0% | ₹30.84 | ₹31.25 | ₹30.75 | 2,927,552 | |
| ₹31.12 | 0.00 | 0.0% | ₹31.12 | ₹31.12 | ₹31.12 | 3,365,968 | |
| ₹31.12 | -0.19 | -0.6% | ₹31.31 | ₹31.45 | ₹31.00 | 3,235,570 | |
| ₹31.31 | -0.78 | -2.4% | ₹32.00 | ₹32.09 | ₹31.20 | 3,090,614 | |
| ₹32.09 | +0.04 | +0.1% | ₹32.05 | ₹32.32 | ₹31.85 | 3,011,307 | |
| ₹32.05 | +0.17 | +0.5% | ₹32.22 | ₹32.33 | ₹31.84 | 4,263,686 | |
| ₹31.88 | +0.13 | +0.4% | ₹31.80 | ₹32.30 | ₹31.37 | 5,387,913 | |
| ₹31.75 | 0.00 | 0.0% | ₹31.75 | ₹31.75 | ₹31.75 | 0 | |
| ₹31.75 | -1.05 | -3.2% | ₹32.75 | ₹32.76 | ₹31.18 | 4,959,413 | |
| ₹32.80 | -0.70 | -2.1% | ₹33.49 | ₹33.55 | ₹32.45 | 4,485,549 | |
| ₹33.50 | +0.99 | +3.0% | ₹32.62 | ₹33.67 | ₹32.32 | 13,101,283 | |
| ₹32.51 | +0.48 | +1.5% | ₹32.60 | ₹33.45 | ₹32.28 | 13,761,887 | |
| ₹32.03 | -0.10 | -0.3% | ₹32.13 | ₹32.26 | ₹31.85 | 2,871,997 | |
| ₹32.13 | -0.49 | -1.5% | ₹32.49 | ₹32.49 | ₹32.00 | 3,636,614 | |
| ₹32.62 | +0.38 | +1.2% | ₹32.34 | ₹32.80 | ₹32.31 | 3,495,396 | |
| ₹32.24 | -0.03 | -0.1% | ₹32.35 | ₹32.80 | ₹32.15 | 2,812,928 | |
| ₹32.27 | -0.42 | -1.3% | ₹32.85 | ₹32.85 | ₹32.19 | 3,903,649 | |
| ₹32.69 | +0.55 | +1.7% | ₹32.24 | ₹32.95 | ₹32.20 | 3,195,446 | |
| ₹32.14 | -0.09 | -0.3% | ₹32.19 | ₹32.50 | ₹31.96 | 2,923,304 | |
| ₹32.23 | -0.17 | -0.5% | ₹32.40 | ₹32.59 | ₹31.81 | 3,804,118 | |
| ₹32.40 | -0.61 | -1.8% | ₹33.01 | ₹33.17 | ₹32.30 | 3,087,850 | |
| ₹33.01 | 0.00 | 0.0% | ₹33.01 | ₹33.01 | ₹33.01 | 0 | |
| ₹33.01 | -0.41 | -1.2% | ₹33.28 | ₹33.28 | ₹32.76 | 4,257,207 | |
| ₹33.42 | -0.37 | -1.1% | ₹33.80 | ₹34.10 | ₹33.33 | 3,227,357 | |
| ₹33.79 | +0.28 | +0.8% | ₹34.00 | ₹34.50 | ₹33.59 | 5,615,661 | |
| ₹33.51 | -0.24 | -0.7% | ₹33.70 | ₹33.89 | ₹33.50 | 2,353,977 | |
| ₹33.75 | -0.06 | -0.2% | ₹33.73 | ₹34.40 | ₹33.65 | 4,266,149 | |
| ₹33.81 | +0.01 | 0.0% | ₹33.80 | ₹34.05 | ₹33.60 | 3,546,055 | |
| ₹33.80 | -0.12 | -0.4% | ₹34.42 | ₹34.43 | ₹33.75 | 3,742,097 | |
| ₹33.92 | +0.58 | +1.7% | ₹33.33 | ₹34.83 | ₹33.00 | 12,235,859 | |
| ₹33.34 | -0.43 | -1.3% | ₹33.85 | ₹34.04 | ₹33.26 | 3,510,944 | |
| ₹33.77 | -0.25 | -0.7% | ₹34.02 | ₹34.86 | ₹33.57 | 5,216,106 | |
| ₹34.02 | -0.15 | -0.4% | ₹34.34 | ₹34.48 | ₹33.92 | 2,950,662 | |
| ₹34.17 | -0.26 | -0.8% | ₹34.30 | ₹34.65 | ₹34.10 | 2,637,511 | |
| ₹34.43 | +0.08 | +0.2% | ₹34.63 | ₹34.88 | ₹34.35 | 4,146,491 | |
| ₹34.35 | -0.62 | -1.8% | ₹34.80 | ₹34.89 | ₹34.14 | 4,854,950 | |
| ₹34.97 | +0.16 | +0.5% | ₹35.10 | ₹35.65 | ₹34.77 | 8,222,028 | |
| ₹34.81 | +1.54 | +4.6% | ₹33.30 | ₹35.70 | ₹33.30 | 24,578,322 | |
| ₹33.27 | +0.33 | +1.0% | ₹33.18 | ₹33.60 | ₹33.10 | 4,137,857 | |
| ₹32.94 | -0.30 | -0.9% | ₹33.10 | ₹33.36 | ₹32.90 | 4,147,797 | |
| ₹33.24 | -0.09 | -0.3% | ₹33.49 | ₹33.79 | ₹33.11 | 3,522,388 | |
| ₹33.33 | -0.36 | -1.1% | ₹33.69 | ₹33.69 | ₹33.15 | 4,666,141 | |
| ₹33.69 | -0.21 | -0.6% | ₹33.90 | ₹33.98 | ₹33.64 | 2,039,542 | |
| ₹33.90 | +0.12 | +0.4% | ₹33.80 | ₹34.40 | ₹33.78 | 3,342,964 | |
| ₹33.78 | -0.08 | -0.2% | ₹33.84 | ₹34.14 | ₹33.68 | 3,368,883 | |
| ₹33.86 | -0.14 | -0.4% | ₹34.00 | ₹34.17 | ₹33.80 | 2,806,730 | |
| ₹34.00 | -0.07 | -0.2% | ₹34.05 | ₹34.40 | ₹33.82 | 5,253,995 | |
| ₹34.07 | -0.19 | -0.6% | ₹34.20 | ₹34.25 | ₹34.00 | 3,243,842 | |
| ₹34.26 | -0.16 | -0.5% | ₹34.50 | ₹34.50 | ₹34.21 | 2,960,617 | |
| ₹34.42 | +0.22 | +0.6% | ₹34.50 | ₹34.64 | ₹34.31 | 2,900,512 | |
| ₹34.20 | +0.11 | +0.3% | ₹34.20 | ₹34.44 | ₹34.04 | 4,040,386 | |
| ₹34.09 | +0.12 | +0.4% | ₹34.25 | ₹34.59 | ₹33.90 | 7,406,978 | |
| ₹33.97 | +0.18 | +0.5% | ₹33.82 | ₹34.50 | ₹33.67 | 7,259,939 | |
| ₹33.79 | -0.48 | -1.4% | ₹34.20 | ₹34.24 | ₹33.60 | 8,755,646 | |
| ₹34.27 | 0.00 | 0.0% | ₹34.50 | ₹34.68 | ₹34.22 | 5,316,672 | |
| ₹34.27 | -0.98 | -2.8% | ₹35.15 | ₹35.22 | ₹34.20 | 6,402,971 | |
| ₹35.25 | +0.26 | +0.7% | ₹35.17 | ₹35.44 | ₹35.08 | 4,197,348 | |
| ₹34.99 | +0.15 | +0.4% | ₹34.47 | ₹35.29 | ₹34.04 | 8,061,215 | |
| ₹34.84 | -0.08 | -0.2% | ₹34.84 | ₹35.23 | ₹34.57 | 7,760,456 | |
| ₹34.92 | -2.59 | -6.9% | ₹36.07 | ₹36.42 | ₹34.40 | 32,828,164 | |
| ₹37.51 | +0.26 | +0.7% | ₹37.30 | ₹37.85 | ₹37.11 | 7,895,898 |
- Ticker
- NSE:BHARATCOAL
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Sep 25, 2026
Bharat Coking Coal Limited Press Release Sep 25 2026
Latest deck · Jul 22, 2026
Q1 FY2026-27 Earnings Presentation
Earnings · 18 slides
Latest news
Bharat Coking Coal Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹32.51 (+1.5%) on Sep 28, 2026
Decks
Q1 FY2026-27 Earnings Presentation
Earnings · 18 slides · Jul 22, 2026
Q3 FY2025-26 Earnings Presentation
Earnings · 23 slides · Feb 3, 2026
Bharat Coking Coal Limited on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Sep 25, 2026 · oldest 2026
- Decks
- 2 decks · latest Jul 22, 2026
Where Bharat Coking Coal Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:BHARATCOAL · Home listing · This page | NSE | India | INR |
| BSE:BHARATCOAL | BSE | India | INR |
Log in to ask 6ix AI your own questions about Bharat Coking Coal Limited.