Factual end-of-day data for BHARATCOAL: price and volume, delivery percentage, 52-week position, indicator levels and intraday order flow. Refreshed after every NSE session.
Traded volume of 44,85,549 shares was close to the 20-day average.
BHARATCOAL's delivery share of 43.2% was in line with its 20-day average of 46.0%.
| Date | Close | Change | Volume | Delivered qty | Delivery % |
|---|---|---|---|---|---|
| 30 Sep 2026 | ₹32.80 | -2.09% | 44,85,549 | 19,39,482 | 43.2% |
| 29 Sep 2026 | ₹33.50 | +3.05% | 1,31,01,283 | 47,08,870 | 35.9% |
| 28 Sep 2026 | ₹32.51 | +1.50% | 1,37,61,887 | 31,14,913 | 22.6% |
| 25 Sep 2026 | ₹32.03 | -0.31% | 28,71,997 | 15,20,703 | 53.0% |
| 24 Sep 2026 | ₹32.13 | -1.50% | 36,36,614 | 19,54,147 | 53.7% |
| 23 Sep 2026 | ₹32.62 | +1.18% | 34,95,396 | 17,29,570 | 49.5% |
| 22 Sep 2026 | ₹32.24 | -0.09% | 28,12,928 | 11,79,903 | 42.0% |
| 21 Sep 2026 | ₹32.27 | -1.28% | 39,03,649 | 20,87,588 | 53.5% |
| 18 Sep 2026 | ₹32.69 | +1.71% | 31,95,446 | 16,01,454 | 50.1% |
| 17 Sep 2026 | ₹32.14 | -0.28% | 29,23,304 | 15,28,270 | 52.3% |
| 16 Sep 2026 | ₹32.23 | -0.52% | 38,04,118 | 17,19,866 | 45.2% |
| 15 Sep 2026 | ₹32.40 | -1.85% | 30,87,850 | 18,46,459 | 59.8% |
| 11 Sep 2026 | ₹33.01 | -1.23% | 42,57,207 | 20,53,204 | 53.2% |
| 10 Sep 2026 | ₹33.42 | -1.09% | 32,27,357 | 17,16,125 | 53.2% |
| 9 Sep 2026 | ₹33.79 | +0.84% | 56,15,661 | 18,26,732 | 32.5% |
| 8 Sep 2026 | ₹33.51 | -0.71% | 23,53,977 | 13,53,108 | 57.5% |
| 7 Sep 2026 | ₹33.75 | -0.18% | 42,66,149 | 17,19,766 | 40.3% |
| 4 Sep 2026 | ₹33.81 | +0.03% | 35,46,055 | 17,95,560 | 50.6% |
| 3 Sep 2026 | ₹33.80 | -0.35% | 37,42,097 | 14,95,256 | 40.0% |
| 2 Sep 2026 | ₹33.92 | +1.74% | 1,22,35,859 | 34,10,872 | 27.9% |
Compare with delivery percentage for all NSE stocks.
| Indicator | Reading (30 Sep 2026) |
|---|---|
| RSI (14) | 46.6 |
| 50-day EMA | ₹33.87 — close is below |
| SuperTrend (10, 3) | ₹34.02 — close is below the line |
Indicator values are computed from adjusted daily closes and describe where price sits relative to each level — they are statistics, not signals.
Footprint chart, DOM ladder, cumulative delta and volume profile — free to explore.
On 30 Sep 2026, 43.2% of BHARATCOAL's traded volume was marked for delivery (19,39,482 shares delivered). The 20-day average delivery is 46.0%.
BHARATCOAL closed at ₹32.80 on 30 Sep 2026 (-2.09% vs the previous close).
52-week high ₹44.40, 52-week low ₹29.74. The latest close is -26.13% from the 52-week high.