Bharat Petroleum Corporation Limited (BPCL.NS) NSE

366.30

-1.35(-0.37%)

Updated at February 20 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026364.85366.3366.3367.9362.36.93M
February 19, 2026377.45367.65367.65378.853655.5M
February 18, 2026377380.9380.9381.4375.752.53M
February 17, 2026374.35374.95374.95375.8366.552.65M
February 16, 2026372.65374.35374.35375.3369.051.71M
February 13, 2026377.45374.1374.1378.4372.952.7M
February 12, 2026387.05377.7377.7389.5373.556.35M
February 11, 2026388387.6387.6390.93865.16M
February 10, 2026386386.35386.35388381.93.11M
February 09, 2026386.5388.3388.3389.5382.95.17M
February 06, 2026382.5386.35386.35386.9381.357.99M
February 05, 2026386382.05382.05391.65378.358.45M
February 04, 2026373382.45382.45383.2370.358.14M
February 03, 2026372373.45373.45374.7358.312.41M
February 02, 2026353366.7366.7367.635112.04M
February 01, 2026364.5359.45349.45367.53487.23M
January 30, 2026366.7364.5354.36368359.512.64M
January 29, 2026362.35366.95356.74367.9357.2514.19M
January 28, 2026360.5362.35352.27365.9357.412.43M
January 27, 2026358357.4347.46359.9350.5511.89M
January 23, 2026356349.15349.15361.9348.25.34M
January 22, 2026355354.15354.15361.2353.84.62M
January 21, 2026354351.95351.95358.75345.56.08M
January 20, 2026361355.2355.23613536.41M
January 19, 2026364361.25361.25367358.954.55M
January 16, 2026358363.2363.2367.753586.24M
January 14, 2026354.5356.9356.9358.5351.157.78M
January 13, 2026360355.1355.1360.15352.053.68M
January 12, 2026353.6358.75358.75359.1349.554.47M
January 09, 2026353354.15354.15359.65352.25.25M
January 08, 2026366.2354.55354.55366.55352.27.71M
January 07, 2026371.55368.2368.2373.4366.56.61M
January 06, 2026377.75370.8370.8377.83646.88M
January 05, 2026380377.9377.9385.45374.45.24M
January 02, 2026382381.45381.45385.6377.93.61M
January 01, 2026386.4381.5381.5388.15379.156.55M
December 31, 2025369.538438438636912.05M
December 30, 2025371.8369.5369.5376.15368.28.57M
December 29, 2025366371.6371.6372364.84.67M
December 26, 2025365.45366366368.2361.73M
December 24, 2025369.9365.9365.9371.45364.82.34M
December 23, 2025369.9370370373.5368.553.38M
December 22, 2025365.95369.9369.9370.7364.553.95M
December 19, 2025363.95365.95365.95367.45362.16.52M
December 18, 2025368363.35363.35369.2361.53.88M
December 17, 2025370368.35368.35372.853666.87M
December 16, 2025366.75368.15368.15369.05361.74.33M
December 15, 2025365.1367367369.45361.16.13M
December 12, 2025352.5365.05365.05366.65352.56.1M
December 11, 2025355.15351.3351.3356.35349.14.49M
December 10, 2025355.05355.15355.15359.95352.758.52M
December 09, 2025357.55355.05355.05358.75352.955.61M
December 08, 2025363357.55357.55363355.156.76M
December 05, 2025356360.3360.3361.6353.33.48M
December 04, 2025360356356361.6353.55.8M
December 03, 2025359358.4358.4361355.86.17M
December 02, 2025355.75358.75358.75361.15354.259.47M
December 01, 2025361.5354354361.5352.44.47M
November 28, 2025365.8359.1359.1367358.63.46M
November 27, 2025368.95364.7364.7368.95361.55.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved