India Markets closed

Bharat Petroleum Corporation Limited (BPCL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
461.30-2.50 (-0.54%)
At close: 3:57PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021463.85474.30458.30461.30461.304,14,137
04-Mar-2021464.80472.50457.35463.80463.807,96,267
03-Mar-2021478.00478.80462.50466.40466.405,54,278
02-Mar-2021477.00482.40462.00469.00469.0011,08,098
01-Mar-2021455.00463.80450.05454.90454.904,02,731
26-Feb-2021458.00466.35440.25449.90449.9011,41,736
25-Feb-2021441.30467.60441.30461.60461.6020,41,657
24-Feb-2021440.00444.95425.65438.60438.6016,42,938
23-Feb-2021429.80442.75425.90435.30435.305,54,896
22-Feb-2021430.00435.10418.50421.50421.503,72,717
19-Feb-2021435.50444.70423.40430.00430.009,01,876
18-Feb-2021416.50434.35411.00432.05432.057,75,080
17-Feb-2021404.00413.80402.00411.40411.407,32,083
17-Feb-202116 Dividend
16-Feb-2021417.10422.30416.30418.10402.103,00,189
15-Feb-2021424.40424.70417.10419.05403.015,02,561
12-Feb-2021423.90425.75415.00418.35402.345,84,429
11-Feb-2021417.45422.80414.20421.95405.804,54,045
10-Feb-2021424.50424.75409.05415.70399.7910,82,709
09-Feb-2021430.00438.75416.50419.35403.308,12,872
08-Feb-2021419.00424.40416.15419.90403.833,32,117
05-Feb-2021419.55422.25413.15415.05399.172,89,135
04-Feb-2021415.00422.50410.40418.90402.873,33,535
03-Feb-2021407.50416.95402.10414.85398.972,42,891
02-Feb-2021398.00411.00393.45407.80392.193,10,796
01-Feb-2021387.05398.00380.85392.85377.828,56,277
29-Jan-2021389.00396.40381.65383.85369.165,77,010
28-Jan-2021375.10389.60375.10384.35369.646,11,357
27-Jan-2021386.30390.30380.00380.65366.081,86,661
25-Jan-2021402.00402.45384.80387.15372.332,99,199
22-Jan-2021408.10412.65395.00396.15380.993,02,036
21-Jan-2021413.10423.00405.15408.30392.682,43,962
20-Jan-2021415.00416.80409.40413.65397.821,77,249
19-Jan-2021411.50417.90408.35413.50397.681,43,662
18-Jan-2021414.00417.00402.00408.90393.253,91,470
15-Jan-2021430.00430.00411.15414.55398.693,51,296
14-Jan-2021412.90429.55411.00426.20409.897,22,309
13-Jan-2021405.00424.90404.85411.85396.097,29,688
12-Jan-2021401.00408.90397.50402.35386.955,92,706
11-Jan-2021401.75404.60395.40402.05386.664,90,455
08-Jan-2021392.25405.90392.25400.35385.0311,05,570
07-Jan-2021390.00394.90387.60392.25377.244,72,655
06-Jan-2021393.00396.85382.60387.30372.482,98,863
05-Jan-2021397.00397.00388.95391.80376.811,73,111
04-Jan-2021384.00396.70384.00395.30380.177,26,215
01-Jan-2021382.00384.00380.95381.95367.3383,165
31-Dec-2020383.95384.50379.55380.95366.371,03,643
30-Dec-2020381.50384.00378.70382.75368.102,12,645
29-Dec-2020382.70385.50377.75381.85367.241,51,759
28-Dec-2020380.00384.50378.70382.70368.052,22,703
24-Dec-2020377.25381.00375.65377.40362.963,53,248
23-Dec-2020373.95377.25369.60374.40360.072,82,887
22-Dec-2020365.10374.55357.00372.90358.633,65,011
21-Dec-2020393.50393.50357.65367.25353.208,43,636
18-Dec-2020398.95399.00389.50394.00378.923,19,885
17-Dec-2020402.00402.80394.50395.55380.411,94,992
16-Dec-2020403.00406.00398.25399.50384.213,91,382
15-Dec-2020406.70409.00397.20398.70383.443,87,263
14-Dec-2020400.50406.85398.80405.75390.225,01,117
11-Dec-2020401.00407.20392.10397.25382.058,12,545
10-Dec-2020394.00401.30387.00399.30384.024,33,173
09-Dec-2020391.00398.55391.00395.20380.084,91,982
08-Dec-2020398.80398.80389.45390.55375.601,43,618
07-Dec-2020392.15405.00391.30394.80379.692,74,435
04-Dec-2020396.00398.80389.00392.15377.143,12,989
03-Dec-2020387.45400.00382.80395.05379.939,20,704
02-Dec-2020379.05389.85378.20384.45369.742,30,194
01-Dec-2020378.00381.15371.55379.15364.641,42,222
27-Nov-2020380.00383.70370.80372.95358.683,79,136
26-Nov-2020383.70384.65375.35378.10363.633,49,179
25-Nov-2020391.50393.00381.40382.20367.572,68,018
24-Nov-2020396.25398.95388.40389.70374.793,45,317
23-Nov-2020383.35395.30382.85394.55379.456,98,359
20-Nov-2020386.00389.65378.45383.35368.682,88,562
19-Nov-2020384.95395.20382.25383.45368.788,26,530
18-Nov-2020395.00395.00377.45383.20368.545,70,545
17-Nov-2020415.95415.95392.35394.45379.367,54,227
14-Nov-2020------
13-Nov-2020394.40400.40383.30394.20379.117,23,433
12-Nov-2020395.45395.75387.15394.55379.451,52,135
11-Nov-2020382.80398.30382.10393.90378.835,67,537
10-Nov-2020375.30385.00372.85382.90368.253,28,272
09-Nov-2020369.00379.90365.40375.30360.943,57,953
06-Nov-2020366.00370.00361.40362.30348.442,88,312
05-Nov-2020354.00368.70350.85366.40352.387,46,001
04-Nov-2020350.00352.80344.40348.85335.501,86,211
03-Nov-2020347.75356.40347.75351.10337.663,21,104
02-Nov-2020358.00358.00344.60346.80333.531,12,564
30-Oct-2020346.10359.45343.90354.30340.743,59,167
29-Oct-2020345.50347.20338.40341.75328.673,17,550
28-Oct-2020348.30349.50342.60345.55332.334,81,237
27-Oct-2020346.40349.85341.85348.30334.971,54,040
26-Oct-2020351.00353.60342.70346.40333.141,09,852
23-Oct-2020352.00355.20350.00351.40337.952,58,907
22-Oct-2020350.00350.60344.05349.60336.222,75,941
21-Oct-2020358.10362.25345.00349.55336.176,84,430
20-Oct-2020346.00349.65341.40343.35330.211,69,083
19-Oct-2020343.00347.70341.10346.65333.383,31,986
16-Oct-2020328.00343.25327.50339.95326.945,95,603
15-Oct-2020333.55345.00324.90326.65314.152,32,510
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...