BHARATCOAL Share Price Chart & Price History

End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable

Price statisticsEOD · adjusted to 4 Jun 2026 · as-traded after

52-Week High

—

needs 1y history

52-Week Low

—

needs 1y history

All-time high

₹45

-25.0% · Jan 19, 2026

Day Range

₹34 – ₹34

prev close ₹33.80

52-Week Range

—

LTP ₹33.81

Avg Volume · 20D

54.5 L

beta — · ATR 2.5%

Seasonality — monthly returns% per calendar month · EOD

J

F

M

A

M

J

J

A

S

O

N

D

2026

·

−17.8

−8.5

+11.4

+24.0

−4.9

−13.6

−0.6

+0.1

·

·

·

Historical price dataend-of-day OHLCV · daily aggregation

Period return

-16.7%

19 Jan 2026 → 04 Sep 2026

Period high

₹45.09

19 Jan 2026

Period low

₹29.74

30 Mar 2026

Avg volume

3.18 cr

per session

Up / down days

67 / 89

full history

Turnover

₹19,181 cr

cumulative · notional

showing 1–30 of 157

Date ▾	Open	High	Low	Close	Change	% Chg	Volume	VWAP	Deliv %	Turnover
04 Sep '26	33.80	34.05	33.60	33.81	+0.01	+0.03%	0.35 cr	33.77	50.6%	₹12 cr
03 Sep '26	34.42	34.43	33.75	33.80	−0.12	−0.35%	0.37 cr	33.99	40.0%	₹13 cr
02 Sep '26	33.33	34.83	33.00	33.92	+0.58	+1.74%	1.22 cr	34.17	27.9%	₹42 cr
01 Sep '26	33.85	34.04	33.26	33.34	−0.43	−1.27%	0.35 cr	33.61	46.9%	₹12 cr
31 Aug '26	34.02	34.86	33.57	33.77	−0.25	−0.73%	0.52 cr	34.06	36.8%	₹18 cr
28 Aug '26	34.34	34.48	33.92	34.02	−0.15	−0.44%	0.30 cr	34.13	49.6%	₹10 cr
27 Aug '26	34.30	34.65	34.10	34.17	−0.26	−0.76%	0.26 cr	34.31	49.2%	₹9 cr
26 Aug '26	34.63	34.88	34.35	34.43	+0.08	+0.23%	0.41 cr	34.59	40.2%	₹14 cr
25 Aug '26	34.80	34.89	34.14	34.35	−0.62	−1.77%	0.49 cr	34.32	48.2%	₹17 cr
24 Aug '26	35.10	35.65	34.77	34.97	+0.16	+0.46%	0.82 cr	35.10	38.7%	₹29 cr
21 Aug '26	33.30	35.70	33.30	34.81	+1.54	+4.63%	2.46 cr	34.86	27.8%	₹86 cr
20 Aug '26	33.18	33.60	33.10	33.27	+0.33	+1.00%	0.41 cr	33.35	48.5%	₹14 cr
19 Aug '26	33.10	33.36	32.90	32.94	−0.30	−0.90%	0.41 cr	33.09	50.2%	₹14 cr
18 Aug '26	33.49	33.79	33.11	33.24	−0.09	−0.27%	0.35 cr	33.38	50.0%	₹12 cr
17 Aug '26	33.69	33.69	33.15	33.33	−0.36	−1.07%	0.47 cr	33.34	48.8%	₹16 cr
14 Aug '26	33.90	33.98	33.64	33.69	−0.21	−0.62%	0.20 cr	33.79	58.2%	₹7 cr
13 Aug '26	33.80	34.40	33.78	33.90	+0.12	+0.36%	0.33 cr	34.08	45.5%	₹11 cr
12 Aug '26	33.84	34.14	33.68	33.78	−0.08	−0.24%	0.34 cr	33.84	53.2%	₹11 cr
11 Aug '26	34.00	34.17	33.80	33.86	−0.14	−0.41%	0.28 cr	33.97	55.5%	₹10 cr
10 Aug '26	34.05	34.40	33.82	34.00	−0.07	−0.21%	0.53 cr	34.10	45.4%	₹18 cr
07 Aug '26	34.20	34.25	34.00	34.07	−0.19	−0.55%	0.32 cr	34.09	58.4%	₹11 cr
06 Aug '26	34.50	34.50	34.21	34.26	−0.16	−0.46%	0.30 cr	34.29	52.0%	₹10 cr
05 Aug '26	34.50	34.64	34.31	34.42	+0.22	+0.64%	0.29 cr	34.44	51.9%	₹10 cr
04 Aug '26	34.20	34.44	34.04	34.20	+0.11	+0.32%	0.40 cr	34.22	41.1%	₹14 cr
03 Aug '26	34.25	34.59	33.90	34.09	+0.12	+0.35%	0.74 cr	34.22	44.1%	₹25 cr
31 Jul '26	33.82	34.50	33.67	33.97	+0.18	+0.53%	0.73 cr	34.11	36.9%	₹25 cr
30 Jul '26	34.20	34.24	33.60	33.79	−0.48	−1.40%	0.88 cr	33.88	37.6%	₹30 cr
29 Jul '26	34.50	34.68	34.22	34.27	+0.00	+0.00%	0.53 cr	34.42	40.4%	₹18 cr
28 Jul '26	35.15	35.22	34.20	34.27	−0.98	−2.78%	0.64 cr	34.58	46.3%	₹22 cr
27 Jul '26	35.17	35.44	35.08	35.25	+0.26	+0.74%	0.42 cr	35.24	44.4%	₹15 cr

End-of-day pricesadjusted to 4 Jun 2026 · as-traded after · daily candlesshowing 1–30 of 157

Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.

Relative strength vs NIFTY 50indexed to 100 · EOD

Loading benchmark…