Bharat Petroleum Corporation Limited (BPCL.NS) NSE
278.15
-3.1(-1.10%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
278.15
-3.1(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 275.3 | 278.15 | 278.15 | 281.15 | 266.6 | 13.4M |
| April 01, 2026 | 292 | 281.25 | 281.25 | 292 | 280.1 | 16.92M |
| March 30, 2026 | 274.95 | 281 | 281 | 285.25 | 273.1 | 14.76M |
| March 27, 2026 | 290 | 282.7 | 282.7 | 298.5 | 280.8 | 29.52M |
| March 25, 2026 | 288.2 | 284.55 | 284.55 | 289.75 | 281.8 | 18.45M |
| March 24, 2026 | 280 | 282.25 | 282.25 | 283 | 270.7 | 19.54M |
| March 23, 2026 | 280.05 | 271.3 | 271.3 | 281 | 270 | 14.36M |
| March 19, 2026 | 298 | 286 | 286 | 298 | 284.4 | 15.49M |
| March 18, 2026 | 300.8 | 303.7 | 303.7 | 307.45 | 299.6 | 9.22M |
| March 17, 2026 | 305.3 | 300.05 | 300.05 | 305.9 | 298.15 | 16.47M |
| March 16, 2026 | 314.9 | 304.95 | 304.95 | 318.45 | 301.1 | 18.59M |
| March 13, 2026 | 323.65 | 319.3 | 319.3 | 325.35 | 318.15 | 7.56M |
| March 12, 2026 | 318.7 | 326.35 | 326.35 | 330.35 | 314 | 11.18M |
| March 11, 2026 | 326 | 325.05 | 325.05 | 328.9 | 322.75 | 13.91M |
| March 10, 2026 | 336.5 | 325.9 | 325.9 | 342.2 | 324.35 | 15.92M |
| March 09, 2026 | 341.35 | 331.15 | 331.15 | 341.45 | 322.8 | 34.76M |
| March 06, 2026 | 362.05 | 352.75 | 352.75 | 362.05 | 351.2 | 10.54M |
| March 05, 2026 | 356.65 | 360.35 | 360.35 | 362.5 | 351.1 | 12.17M |
| March 02, 2026 | 368 | 374.8 | 374.8 | 376.95 | 367.1 | 14.94M |
| February 27, 2026 | 386.65 | 385.4 | 385.4 | 389.9 | 382.5 | 9.02M |
| February 26, 2026 | 380 | 386 | 386 | 387 | 378.55 | 4.8M |
| February 25, 2026 | 376.1 | 381.05 | 381.05 | 381.9 | 374 | 7M |
| February 24, 2026 | 370 | 374.45 | 374.45 | 376 | 369 | 7.72M |
| February 23, 2026 | 370 | 372.1 | 372.1 | 376.7 | 366.65 | 7.76M |
| February 20, 2026 | 364.85 | 366.3 | 0 | 367.9 | 362.3 | 6.93M |
| February 19, 2026 | 377.45 | 367.65 | 0 | 378.85 | 365 | 5.51M |
| February 18, 2026 | 377 | 380.9 | 0 | 381.4 | 375.75 | 2.53M |
| February 17, 2026 | 374.35 | 374.95 | 0 | 375.8 | 366.55 | 2.65M |
| February 16, 2026 | 372.65 | 374.35 | 0 | 375.3 | 369.05 | 1.71M |
| February 13, 2026 | 377.45 | 374.1 | 0 | 378.4 | 372.95 | 2.7M |
| February 12, 2026 | 387.05 | 377.7 | 0 | 389.5 | 373.55 | 6.35M |
| February 11, 2026 | 388 | 387.6 | 0 | 390.9 | 386 | 5.16M |
| February 10, 2026 | 386 | 386.35 | 0 | 388 | 381.9 | 3.11M |
| February 09, 2026 | 386.5 | 388.3 | 0 | 389.5 | 382.9 | 5.17M |
| February 06, 2026 | 382.5 | 386.35 | 0 | 386.9 | 381.35 | 7.99M |
| February 05, 2026 | 386 | 382.05 | 0 | 391.65 | 378.35 | 8.45M |
| February 04, 2026 | 373 | 382.45 | 0 | 383.2 | 370.35 | 8.14M |
| February 03, 2026 | 372 | 373.45 | 0 | 374.7 | 358.3 | 12.41M |
| February 02, 2026 | 353 | 366.7 | 0 | 367.6 | 351 | 12.04M |
| February 01, 2026 | 364.5 | 359.45 | 0 | 367.5 | 348 | 7.23M |
| January 30, 2026 | 366.7 | 364.5 | 0 | 368 | 359.5 | 12.64M |
| January 29, 2026 | 362.35 | 366.95 | 0 | 367.9 | 357.25 | 14.19M |
| January 28, 2026 | 360.5 | 362.35 | 0 | 365.9 | 357.4 | 12.43M |
| January 27, 2026 | 358 | 357.4 | 0 | 359.9 | 350.55 | 11.89M |
| January 23, 2026 | 356 | 349.15 | 0 | 361.9 | 348.2 | 5.34M |
| January 22, 2026 | 355 | 354.15 | 0 | 361.2 | 353.8 | 4.62M |
| January 21, 2026 | 354 | 351.95 | 0 | 358.75 | 345.5 | 6.08M |
| January 20, 2026 | 361 | 355.2 | 0 | 361 | 353 | 6.41M |
| January 19, 2026 | 364 | 361.25 | 0 | 367 | 358.95 | 4.55M |
| January 16, 2026 | 358 | 363.2 | 0 | 367.75 | 358 | 6.24M |
| January 14, 2026 | 354.5 | 356.9 | 0 | 358.5 | 351.15 | 7.78M |
| January 13, 2026 | 360 | 355.1 | 0 | 360.15 | 352.05 | 3.68M |
| January 12, 2026 | 353.6 | 358.75 | 0 | 359.1 | 349.55 | 4.47M |
| January 09, 2026 | 353 | 354.15 | 0 | 359.65 | 352.2 | 5.25M |
| January 08, 2026 | 366.2 | 354.55 | 0 | 366.55 | 352.2 | 7.71M |
| January 07, 2026 | 371.55 | 368.2 | 0 | 373.4 | 366.5 | 6.61M |
| January 06, 2026 | 377.75 | 370.8 | 0 | 377.8 | 364 | 6.88M |
| January 05, 2026 | 380 | 377.9 | 0 | 385.45 | 374.4 | 5.24M |
| January 02, 2026 | 382 | 381.45 | 0 | 385.6 | 377.9 | 3.61M |
| January 01, 2026 | 386.4 | 381.5 | 0 | 388.15 | 379.15 | 6.55M |