Bharat Petroleum Corporation Limited BPCL
NSE · India · Energy Minerals
INR 300.60-2.60 (-0.86%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 300.60 | -0.86% | INR 302.00 | INR 305.05 | INR 297.10 | 5.62M |
| 2026-09-30 | INR 303.20 | +1.29% | INR 301.95 | INR 308.25 | INR 301.10 | 5.53M |
| 2026-09-29 | INR 299.35 | -0.96% | INR 302.25 | INR 303.45 | INR 296.50 | 4.54M |
| 2026-09-28 | INR 302.25 | -2.03% | INR 306.95 | INR 308.50 | INR 301.00 | 2.81M |
| 2026-09-25 | INR 308.50 | +0.46% | INR 308.10 | INR 309.40 | INR 305.80 | 1.89M |
| 2026-09-24 | INR 307.10 | -2.74% | INR 312.40 | INR 313.95 | INR 306.70 | 3.23M |
| 2026-09-23 | INR 315.75 | +0.69% | INR 314.65 | INR 315.90 | INR 312.55 | 2.07M |
| 2026-09-22 | INR 313.60 | +0.27% | INR 315.00 | INR 318.20 | INR 308.15 | 10.96M |
| 2026-09-21 | INR 312.75 | -0.40% | INR 313.00 | INR 315.95 | INR 310.85 | 3.15M |
| 2026-09-18 | INR 314.00 | +2.28% | INR 308.55 | INR 314.20 | INR 308.25 | 9.44M |
| 2026-09-17 | INR 307.00 | +1.20% | INR 304.55 | INR 308.00 | INR 303.15 | 3.01M |
| 2026-09-16 | INR 303.35 | +1.57% | INR 301.00 | INR 304.00 | INR 298.10 | 4.43M |
| 2026-09-15 | INR 298.65 | -1.92% | INR 304.20 | INR 308.15 | INR 298.65 | 3.51M |
| 2026-09-14 | INR 304.50 | 0.00% | INR 304.50 | INR 304.50 | INR 304.50 | 0 |
| 2026-09-11 | INR 304.50 | +0.50% | INR 299.40 | INR 306.45 | INR 296.00 | 4.14M |
| 2026-09-10 | INR 303.00 | -0.18% | INR 302.95 | INR 306.10 | INR 301.75 | 3.23M |
| 2026-09-09 | INR 303.55 | -0.10% | INR 300.15 | INR 306.50 | INR 298.65 | 4.49M |
| 2026-09-08 | INR 303.85 | -2.89% | INR 311.10 | INR 314.25 | INR 301.40 | 4.64M |
| 2026-09-07 | INR 312.90 | -0.89% | INR 314.90 | INR 316.70 | INR 311.20 | 2.36M |
| 2026-09-04 | INR 315.70 | -1.36% | INR 319.40 | INR 320.65 | INR 315.70 | 1.83M |
| 2026-09-03 | INR 320.05 | +0.14% | INR 318.40 | INR 321.95 | INR 317.20 | 4.70M |
| 2026-09-02 | INR 319.60 | +0.61% | INR 312.10 | INR 319.60 | INR 312.10 | 8.28M |
| 2026-09-01 | INR 317.65 | -1.98% | INR 317.35 | INR 319.70 | INR 313.00 | 6.05M |
| 2026-08-31 | INR 324.05 | +1.50% | INR 315.00 | INR 324.05 | INR 310.80 | 8.13M |
| 2026-08-28 | INR 319.25 | +0.39% | INR 318.00 | INR 319.90 | INR 316.00 | 4.73M |
| 2026-08-27 | INR 318.00 | 0.00% | INR 319.15 | INR 320.85 | INR 315.00 | 4.50M |
| 2026-08-26 | INR 318.00 | -0.03% | INR 320.25 | INR 326.35 | INR 318.00 | 3.34M |
| 2026-08-25 | INR 318.10 | +1.99% | INR 312.05 | INR 319.75 | INR 311.10 | 6.59M |
| 2026-08-24 | INR 311.90 | +0.29% | INR 311.15 | INR 316.10 | INR 310.00 | 4.31M |
| 2026-08-21 | INR 311.00 | +0.75% | INR 308.70 | INR 314.20 | INR 307.20 | 5.00M |
| 2026-08-20 | INR 308.70 | +0.55% | INR 307.50 | INR 311.00 | INR 304.80 | 5.13M |
| 2026-08-19 | INR 307.00 | -1.06% | INR 310.30 | INR 311.85 | INR 304.70 | 4.76M |
| 2026-08-18 | INR 310.30 | -2.01% | INR 315.30 | INR 317.15 | INR 310.30 | 5.28M |
| 2026-08-17 | INR 316.65 | -0.88% | INR 319.00 | INR 319.75 | INR 314.15 | 4.74M |
| 2026-08-14 | INR 319.45 | +1.41% | INR 314.85 | INR 319.45 | INR 314.05 | 8.04M |
| 2026-08-13 | INR 315.00 | -0.63% | INR 316.65 | INR 316.65 | INR 310.65 | 4.75M |
| 2026-08-12 | INR 317.00 | -0.25% | INR 317.00 | INR 318.50 | INR 311.50 | 6.73M |
| 2026-08-11 | INR 317.80 | -0.22% | INR 316.95 | INR 318.95 | INR 314.90 | 2.73M |
| 2026-08-10 | INR 318.50 | -0.78% | INR 320.20 | INR 320.95 | INR 316.25 | 3.06M |
| 2026-08-07 | INR 321.00 | -0.83% | INR 320.90 | INR 323.55 | INR 317.10 | 5.43M |
| 2026-08-06 | INR 323.70 | -0.78% | INR 326.50 | INR 327.00 | INR 322.70 | 3.69M |
| 2026-08-05 | INR 326.25 | +0.69% | INR 327.50 | INR 328.15 | INR 324.45 | 2.97M |
| 2026-08-04 | INR 324.00 | -1.80% | INR 328.55 | INR 328.55 | INR 320.65 | 5.33M |
| 2026-08-03 | INR 329.95 | +3.19% | INR 324.75 | INR 329.95 | INR 322.00 | 5.84M |
| 2026-07-31 | INR 319.75 | +1.25% | INR 316.05 | INR 320.40 | INR 314.40 | 5.11M |
| 2026-07-30 | INR 315.80 | -0.50% | INR 315.40 | INR 318.35 | INR 312.85 | 6.60M |
| 2026-07-29 | INR 317.40 | -0.83% | INR 320.00 | INR 320.05 | INR 315.80 | 5.13M |
| 2026-07-28 | INR 320.05 | +1.20% | INR 317.50 | INR 321.30 | INR 315.75 | 5.46M |
| 2026-07-27 | INR 316.25 | +1.97% | INR 315.20 | INR 318.55 | INR 313.20 | 5.95M |
| 2026-07-24 | INR 310.15 | +0.10% | INR 306.90 | INR 311.80 | INR 305.50 | 5.80M |
| 2026-07-23 | INR 309.85 | -1.32% | INR 305.40 | INR 317.00 | INR 305.10 | 11.43M |
| 2026-07-22 | INR 314.00 | -1.68% | INR 317.50 | INR 321.70 | INR 308.10 | 9.78M |
| 2026-07-21 | INR 319.35 | +0.55% | INR 317.60 | INR 321.90 | INR 317.00 | 6.26M |
| 2026-07-20 | INR 317.60 | +0.65% | INR 311.00 | INR 320.25 | INR 309.00 | 11.70M |
| 2026-07-17 | INR 315.55 | +1.14% | INR 311.60 | INR 316.00 | INR 310.40 | 5.66M |
| 2026-07-16 | INR 312.00 | +0.78% | INR 312.05 | INR 318.25 | INR 310.30 | 7.90M |
| 2026-07-15 | INR 309.60 | +1.39% | INR 306.00 | INR 311.15 | INR 306.00 | 9.06M |
| 2026-07-14 | INR 305.35 | -0.72% | INR 302.95 | INR 307.20 | INR 302.05 | 10.00M |
| 2026-07-13 | INR 307.55 | -0.71% | INR 304.80 | INR 309.15 | INR 302.15 | 5.54M |
| 2026-07-10 | INR 309.75 | +0.50% | INR 312.00 | INR 313.75 | INR 309.10 | 3.80M |
| 2026-07-09 | INR 308.20 | +1.53% | INR 303.55 | INR 309.10 | INR 299.75 | 5.54M |
| 2026-07-08 | INR 303.55 | -3.31% | INR 306.95 | INR 307.85 | INR 299.40 | 15.95M |
| 2026-07-07 | INR 313.95 | +1.88% | INR 309.50 | INR 315.85 | INR 307.75 | 6.89M |
| 2026-07-06 | INR 308.15 | 0.00% | INR 308.15 | INR 310.90 | INR 306.05 | 2.82M |
| 2026-07-03 | INR 308.15 | -0.74% | INR 313.60 | INR 313.60 | INR 306.70 | 3.04M |
| 2026-07-02 | INR 310.45 | +2.05% | INR 305.00 | INR 314.50 | INR 304.80 | 7.32M |
| 2026-07-01 | INR 304.20 | +0.21% | INR 305.20 | INR 306.50 | INR 301.15 | 4.92M |
| 2026-06-30 | INR 303.55 | +0.91% | INR 301.20 | INR 304.45 | INR 299.90 | 4.26M |
| 2026-06-29 | INR 300.80 | -2.89% | INR 308.70 | INR 309.00 | INR 299.75 | 11.89M |
| 2026-06-26 | INR 309.75 | 0.00% | INR 309.75 | INR 309.75 | INR 309.75 | 0 |
| 2026-06-25 | INR 309.75 | -1.88% | INR 319.95 | INR 320.85 | INR 309.00 | 9.12M |
| 2026-06-24 | INR 315.70 | +2.32% | INR 308.85 | INR 316.80 | INR 308.20 | 7.69M |
| 2026-06-23 | INR 308.55 | -0.02% | INR 309.05 | INR 313.35 | INR 307.50 | 6.61M |
| 2026-06-22 | INR 308.60 | +0.65% | INR 311.75 | INR 311.80 | INR 306.80 | 5.44M |
| 2026-06-19 | INR 306.60 | -3.07% | INR 315.00 | INR 315.00 | INR 305.10 | 11.32M |
| 2026-06-18 | INR 316.30 | -0.52% | INR 319.00 | INR 321.60 | INR 314.40 | 7.17M |
| 2026-06-17 | INR 317.95 | +1.87% | INR 316.00 | INR 319.50 | INR 315.30 | 14.72M |
| 2026-06-16 | INR 312.10 | +0.48% | INR 314.00 | INR 314.00 | INR 309.50 | 8.88M |
| 2026-06-15 | INR 310.60 | +2.73% | INR 315.00 | INR 316.75 | INR 308.75 | 15.26M |
| 2026-06-12 | INR 302.35 | +5.59% | INR 293.10 | INR 303.80 | INR 292.55 | 11.28M |
| 2026-06-11 | INR 286.35 | -0.57% | INR 285.00 | INR 287.40 | INR 280.25 | 12.99M |
| 2026-06-10 | INR 288.00 | -0.38% | INR 289.00 | INR 290.20 | INR 286.30 | 6.87M |
| 2026-06-09 | INR 289.10 | +1.39% | INR 288.75 | INR 290.15 | INR 285.25 | 5.03M |
| 2026-06-08 | INR 285.15 | -3.34% | INR 291.40 | INR 292.40 | INR 283.90 | 5.45M |
| 2026-06-05 | INR 295.00 | -0.05% | INR 295.00 | INR 295.90 | INR 291.75 | 5.53M |
| 2026-06-04 | INR 295.15 | +1.04% | INR 290.10 | INR 296.20 | INR 290.10 | 8.51M |
| 2026-06-03 | INR 292.10 | -0.78% | INR 294.00 | INR 294.25 | INR 290.15 | 6.71M |
| 2026-06-02 | INR 294.40 | -0.83% | INR 294.00 | INR 297.45 | INR 291.00 | 8.50M |
| 2026-06-01 | INR 296.85 | -0.42% | INR 298.75 | INR 300.35 | INR 295.65 | 7.74M |
| 2026-05-29 | INR 298.10 | -2.95% | INR 310.60 | INR 312.00 | INR 290.00 | 26.39M |