7,428.00

+26.00

+0.35%

51,713.00

+328.00

+0.64%

27,145.50

+60.25

+0.22%

Russell 2000 Futures

2,776.70

+16.20

+0.59%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,132.60

+57.70

+1.42%

75,197.56

-485.93

-0.64%

Crude Oil Dec 26

90.25

-0.58

-0.64%

US Private Equity

10,772.76

+11.83

+0.11%

BSE - Delayed Quote INR

Bharat Coking Coal Limited (BHARATCOAL.BO)

31.90 +0.53 (+1.69%)

At close: November 8 at 3:29:32 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 8, 2026	31.79	31.98	31.74	31.90	31.90	130,397
Nov 6, 2026	31.80	32.00	30.89	31.55	31.55	454,358
Nov 5, 2026	31.53	31.90	31.24	31.37	31.37	520,192
Nov 4, 2026	30.35	31.23	30.10	31.15	31.15	279,484
Nov 3, 2026	30.75	31.07	30.28	30.34	30.34	508,914
Nov 2, 2026	29.85	30.66	29.66	30.40	30.40	548,357
Oct 30, 2026	30.18	30.22	29.60	29.72	29.72	593,202
Oct 29, 2026	30.08	30.41	30.00	30.18	30.18	284,659
Oct 28, 2026	30.90	30.90	30.03	30.14	30.14	280,314
Oct 27, 2026	31.26	31.34	30.89	31.05	31.05	414,224
Oct 26, 2026	31.36	31.73	30.29	30.97	30.97	2,618,796
Oct 23, 2026	30.19	30.25	28.87	29.78	29.78	764,548
Oct 22, 2026	30.36	30.66	29.90	30.19	30.19	511,155
Oct 21, 2026	31.33	31.53	30.30	30.36	30.36	444,239
Oct 19, 2026	31.75	32.00	31.30	31.38	31.38	329,723
Oct 16, 2026	31.96	32.10	31.65	31.81	31.81	319,539
Oct 15, 2026	32.60	32.65	31.86	31.97	31.97	447,859
Oct 14, 2026	31.84	33.46	31.24	32.75	32.75	2,914,265
Oct 13, 2026	30.80	31.24	30.76	31.15	31.15	494,794
Oct 12, 2026	31.15	31.47	30.62	30.75	30.75	411,121
Oct 9, 2026	31.26	31.48	31.00	31.16	31.16	463,822
Oct 8, 2026	32.36	32.36	31.20	31.32	31.32	152,859
Oct 7, 2026	32.33	32.40	31.83	32.08	32.08	227,621
Oct 6, 2026	32.01	32.33	31.85	32.03	32.03	263,908
Oct 5, 2026	31.86	32.28	31.38	31.85	31.85	540,856
Oct 1, 2026	32.79	32.79	31.18	31.73	31.73	1,141,241
Sep 30, 2026	33.50	33.50	32.55	32.85	32.85	602,500
Sep 29, 2026	32.60	33.68	32.33	33.52	33.52	639,065
Sep 28, 2026	32.47	33.44	32.29	32.48	32.48	1,102,732
Sep 25, 2026	32.13	32.30	31.88	32.04	32.04	200,859
Sep 24, 2026	32.50	32.50	32.04	32.12	32.12	494,221
Sep 23, 2026	32.28	32.80	32.28	32.64	32.64	524,558
Sep 22, 2026	32.39	32.77	32.16	32.25	32.25	531,349
Sep 21, 2026	32.90	32.90	32.20	32.28	32.28	381,154
Sep 18, 2026	32.19	32.88	32.19	32.62	32.62	440,408
Sep 17, 2026	32.12	32.50	31.95	32.14	32.14	385,571
Sep 16, 2026	32.38	32.56	31.84	32.24	32.24	546,756
Sep 15, 2026	33.49	33.49	32.35	32.43	32.43	227,931
Sep 11, 2026	33.21	33.28	32.78	33.00	33.00	755,728
Sep 10, 2026	33.84	34.08	33.38	33.46	33.46	220,200
Sep 9, 2026	33.73	34.47	33.59	33.76	33.76	712,242
Sep 8, 2026	33.65	33.92	33.50	33.53	33.53	436,972
Sep 7, 2026	33.85	34.40	33.66	33.76	33.76	327,775
Sep 4, 2026	33.80	34.05	33.62	33.77	33.77	273,732
Sep 3, 2026	34.22	34.36	33.72	33.80	33.80	594,335
Sep 2, 2026	33.23	34.80	33.00	33.94	33.94	640,629
Sep 1, 2026	33.79	34.02	33.25	33.33	33.33	432,165
Aug 31, 2026	34.05	34.88	33.68	33.79	33.79	955,132
Aug 28, 2026	34.29	34.48	33.96	34.04	34.04	197,147
Aug 27, 2026	34.35	34.66	34.06	34.16	34.16	407,898
Aug 26, 2026	34.78	34.87	34.38	34.43	34.43	209,531
Aug 25, 2026	34.93	34.93	34.14	34.34	34.34	370,774
Aug 24, 2026	35.10	35.60	34.75	34.95	34.95	966,073
Aug 21, 2026	33.39	35.70	33.22	34.82	34.82	2,502,718
Aug 20, 2026	33.10	33.54	33.09	33.28	33.28	798,236
Aug 19, 2026	33.15	33.33	32.90	32.98	32.98	297,317
Aug 18, 2026	33.23	33.79	33.15	33.22	33.22	606,064
Aug 17, 2026	33.45	33.56	33.13	33.34	33.34	725,263
Aug 14, 2026	33.92	34.00	33.63	33.69	33.69	460,008
Aug 13, 2026	33.75	34.39	33.75	33.92	33.92	366,242
Aug 12, 2026	33.75	34.14	33.71	33.78	33.78	691,925
Aug 11, 2026	34.13	34.17	33.83	33.87	33.87	417,789
Aug 10, 2026	34.10	34.40	33.82	34.01	34.01	431,972
Aug 7, 2026	34.15	34.26	34.01	34.06	34.06	561,404
Aug 6, 2026	34.48	34.59	34.19	34.28	34.28	355,702
Aug 5, 2026	34.40	34.61	34.31	34.41	34.41	607,453
Aug 4, 2026	34.12	34.43	34.00	34.22	34.22	613,370
Aug 3, 2026	33.93	34.59	33.90	34.09	34.09	743,493
Jul 31, 2026	33.90	34.53	33.71	34.00	34.00	661,810
Jul 30, 2026	34.20	34.20	33.60	33.82	33.82	1,028,507
Jul 29, 2026	34.56	34.67	34.23	34.29	34.29	611,800
Jul 28, 2026	35.25	35.25	34.20	34.31	34.31	540,398
Jul 27, 2026	35.23	35.41	35.09	35.24	35.24	328,223
Jul 24, 2026	34.37	35.25	34.05	34.95	34.95	471,211
Jul 23, 2026	34.90	35.20	34.51	34.82	34.82	864,313
Jul 22, 2026	36.10	36.40	34.41	34.92	34.92	1,818,332
Jul 21, 2026	37.14	37.80	37.13	37.50	37.50	684,789
Jul 20, 2026	36.28	37.49	36.28	37.22	37.22	381,457
Jul 17, 2026	36.64	36.69	36.00	36.49	36.49	1,021,953
Jul 16, 2026	36.91	37.16	36.57	36.75	36.75	540,397
Jul 15, 2026	36.93	37.23	36.71	36.79	36.79	653,076
Jul 14, 2026	37.35	37.67	36.80	36.85	36.85	624,042
Jul 13, 2026	37.20	37.72	36.92	37.53	37.53	869,847
Jul 10, 2026	37.43	38.03	37.33	37.57	37.57	490,230
Jul 9, 2026	36.95	37.56	36.90	37.23	37.23	806,482
Jul 8, 2026	37.79	38.00	36.47	36.70	36.70	1,652,785
Jul 7, 2026	38.36	38.43	37.76	37.98	37.98	1,575,878
Jul 6, 2026	39.33	39.35	38.23	38.36	38.36	1,679,752
Jul 3, 2026	40.40	40.93	39.05	39.19	39.19	1,040,345
Jul 2, 2026	39.45	40.29	39.05	40.02	40.02	2,040,310
Jul 1, 2026	39.60	40.63	39.05	39.30	39.30	2,196,792
Jun 30, 2026	39.69	40.07	39.25	39.37	39.37	845,610
Jun 29, 2026	40.38	40.76	39.00	39.47	39.47	2,156,909
Jun 25, 2026	42.20	42.25	40.17	40.51	40.51	1,238,488
Jun 24, 2026	40.95	42.35	40.70	41.76	41.76	3,165,670
Jun 23, 2026	41.33	42.85	40.91	41.17	41.17	2,902,976
Jun 22, 2026	42.85	42.85	41.20	41.53	41.53	1,472,617
Jun 19, 2026	42.54	43.75	41.88	42.36	42.36	4,963,473
Jun 18, 2026	40.46	44.38	40.46	42.62	42.62	8,950,387
Jun 17, 2026	38.80	40.99	38.71	40.39	40.39	4,767,798
Jun 16, 2026	37.79	38.88	36.80	38.30	38.30	3,148,575
Jun 15, 2026	38.19	38.44	37.53	37.66	37.66	1,168,075
Jun 12, 2026	37.35	38.15	37.12	37.55	37.55	2,176,551
Jun 11, 2026	37.73	38.07	36.40	36.70	36.70	1,782,669
Jun 10, 2026	40.56	40.73	37.79	37.98	37.98	2,769,731
Jun 9, 2026	39.47	40.90	38.94	40.41	40.41	1,584,928
Jun 8, 2026	40.99	41.91	38.60	39.07	39.07	2,346,508
Jun 5, 2026	41.74	42.22	40.60	41.71	41.71	6,850,596
Jun 4, 2026	38.54	42.00	38.50	41.51	41.51	5,070,940
Jun 3, 2026	38.91	39.42	38.09	38.73	38.73	2,102,908
Jun 2, 2026	38.00	39.27	37.78	38.77	38.77	2,257,485
Jun 1, 2026	41.67	41.69	38.02	38.13	38.13	3,637,369
May 29, 2026	39.66	42.49	38.04	41.34	41.34	9,705,903
May 27, 2026	38.22	39.85	37.80	38.75	38.75	5,104,833
May 26, 2026	35.94	39.11	35.94	38.02	38.02	6,339,264
May 25, 2026	36.45	36.75	35.81	36.05	36.05	1,567,612
May 22, 2026	36.55	36.77	35.98	36.14	36.14	739,890
May 21, 2026	36.24	37.80	36.24	36.40	36.40	2,001,134
May 20, 2026	36.54	36.92	36.01	36.11	36.11	930,747
May 19, 2026	37.21	37.75	35.77	36.71	36.71	3,332,551
May 18, 2026	38.39	38.39	36.38	36.98	36.98	2,178,140
May 15, 2026	35.90	40.44	35.48	38.35	38.35	9,449,868
May 14, 2026	34.04	36.45	34.00	35.59	35.59	5,447,848
May 13, 2026	33.11	34.06	32.93	33.86	33.86	1,641,158
May 12, 2026	32.78	34.54	32.28	33.25	33.25	1,044,785
May 11, 2026	33.00	33.11	32.70	32.78	32.78	526,004
May 8, 2026	33.29	33.49	33.02	33.09	33.09	606,058
May 7, 2026	33.67	33.79	33.25	33.37	33.37	320,452
May 6, 2026	33.03	33.66	32.98	33.44	33.44	876,093
May 5, 2026	32.92	33.35	32.81	32.92	32.92	717,557
May 4, 2026	33.52	33.76	33.01	33.05	33.05	289,306
Apr 30, 2026	33.42	33.84	32.92	33.33	33.33	1,401,736
Apr 29, 2026	33.65	33.84	33.46	33.66	33.66	785,603
Apr 28, 2026	33.97	34.02	33.60	33.70	33.70	716,654
Apr 27, 2026	33.82	34.30	33.82	33.92	33.92	1,111,735
Apr 24, 2026	34.20	34.37	33.33	33.73	33.73	1,198,123
Apr 23, 2026	34.55	35.09	33.90	34.02	34.02	3,069,964
Apr 22, 2026	36.00	36.42	35.75	35.86	35.86	1,320,251
Apr 21, 2026	35.86	36.79	35.68	36.14	36.14	1,633,616
Apr 20, 2026	35.98	36.51	34.80	35.85	35.85	1,200,039
Apr 17, 2026	36.06	36.15	35.29	35.75	35.75	2,304,476
Apr 16, 2026	33.41	36.98	33.30	35.81	35.81	5,926,397
Apr 15, 2026	33.12	33.65	32.57	33.10	33.10	777,514
Apr 13, 2026	32.36	32.73	31.85	32.54	32.54	1,072,780
Apr 10, 2026	32.86	33.18	32.70	32.75	32.75	783,719
Apr 9, 2026	33.64	34.02	32.43	32.74	32.74	903,382
Apr 8, 2026	33.39	33.86	33.03	33.68	33.68	1,421,215
Apr 7, 2026	32.20	33.03	32.20	32.66	32.66	1,011,569
Apr 6, 2026	32.31	32.75	31.30	32.65	32.65	655,312
Apr 2, 2026	31.52	32.33	30.90	32.09	32.09	1,031,182
Apr 1, 2026	31.00	32.28	30.81	32.08	32.08	760,013
Mar 30, 2026	31.79	31.79	29.77	29.94	29.94	1,476,688
Mar 27, 2026	31.92	32.00	31.17	31.60	31.60	1,169,185
Mar 25, 2026	31.61	32.31	31.61	31.93	31.93	1,346,794
Mar 24, 2026	32.85	32.85	31.38	31.45	31.45	870,325
Mar 23, 2026	33.82	33.94	31.73	31.89	31.89	2,020,097
Mar 20, 2026	34.39	34.43	33.73	33.94	33.94	568,411
Mar 19, 2026	34.21	35.50	33.70	33.86	33.86	1,540,347
Mar 18, 2026	34.42	34.95	34.22	34.80	34.80	486,262
Mar 17, 2026	34.65	34.92	34.08	34.20	34.20	1,595,571
Mar 16, 2026	36.08	36.08	34.13	34.59	34.59	1,149,923
Mar 13, 2026	36.32	37.20	35.27	36.07	36.07	3,809,805
Mar 12, 2026	33.34	36.60	32.79	35.80	35.80	5,338,398
Mar 11, 2026	33.15	33.91	33.01	33.40	33.40	568,340
Mar 10, 2026	33.05	33.20	32.64	32.99	32.99	867,883
Mar 9, 2026	32.28	32.81	32.00	32.42	32.42	1,416,157
Mar 6, 2026	33.09	33.57	32.80	32.97	32.97	1,870,621
Mar 5, 2026	33.92	34.31	32.70	33.03	33.03	1,848,441
Mar 4, 2026	31.21	33.75	31.20	33.50	33.50	2,157,046
Mar 2, 2026	28.02	32.36	28.02	32.10	32.10	3,260,836
Feb 27, 2026	33.21	33.51	32.65	32.78	32.78	1,296,144
Feb 26, 2026	33.28	34.14	33.04	33.43	33.43	1,513,622
Feb 25, 2026	33.10	33.55	32.60	33.28	33.28	1,581,568
Feb 24, 2026	32.80	33.71	32.20	32.96	32.96	2,512,100
Feb 23, 2026	34.05	34.20	32.70	32.94	32.94	2,190,305
Feb 20, 2026	33.95	34.14	33.77	33.94	33.94	994,147
Feb 19, 2026	34.64	34.86	34.05	34.28	34.28	1,026,978
Feb 18, 2026	34.61	34.90	33.83	34.64	34.64	1,430,361
Feb 17, 2026	33.54	34.98	33.54	34.03	34.03	2,045,287
Feb 16, 2026	35.14	35.26	33.61	33.92	33.92	3,055,626
Feb 13, 2026	35.30	35.74	35.15	35.26	35.26	2,178,972
Feb 12, 2026	36.60	36.60	35.82	36.06	36.06	1,874,940
Feb 11, 2026	36.90	37.13	36.53	36.72	36.72	1,189,689
Feb 10, 2026	36.79	37.09	36.43	36.83	36.83	3,118,188
Feb 9, 2026	37.34	37.65	36.54	36.63	36.63	3,814,976
Feb 6, 2026	37.56	37.71	36.83	37.05	37.05	2,449,589
Feb 5, 2026	37.89	38.14	37.25	37.48	37.48	3,256,061
Feb 4, 2026	36.03	38.09	36.03	37.52	37.52	9,273,340
Feb 3, 2026	40.49	40.67	37.25	38.73	38.73	4,461,436
Feb 2, 2026	39.25	39.25	37.80	38.67	38.67	5,818,212
Jan 30, 2026	38.06	41.88	37.76	39.86	39.86	18,056,055
Jan 29, 2026	37.09	38.90	36.42	37.97	37.97	16,132,518
Jan 28, 2026	38.01	38.89	36.81	37.21	37.21	10,248,745
Jan 27, 2026	36.81	37.98	35.06	37.66	37.66	23,818,840
Jan 23, 2026	38.96	39.00	36.15	36.59	36.59	15,539,788
Jan 22, 2026	40.01	40.97	38.71	38.96	38.96	15,112,774
Jan 21, 2026	41.49	42.25	38.28	39.06	39.06	40,238,020
Jan 20, 2026	40.70	43.46	40.16	40.76	40.76	55,838,268
Jan 19, 2026	45.21	45.21	40.13	40.66	40.66	119,710,494

Mobilize your Website

View Site in Mobile | Classic

Share by: