Bharat Petroleum Corporation Limited (BPCL.NS) NSE

365.90

-4.1(-1.11%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 26, 2025356.8367.65367.65368356.17.65M
November 25, 2025358.95355.85355.85358.95353.74.11M
November 24, 2025364.55359.65359.65367.25357.813.81M
November 21, 2025365.05364.55364.55367.85363.47.18M
November 19, 2025371.85366366372.9365.75.7M
November 18, 2025375.85371.85371.85376.9370.657.73M
November 17, 2025372.6374.25374.25381.553729.06M
November 14, 2025374371.15371.15379.75369.456.85M
November 13, 2025377.1374.95374.95378.75372.19.72M
November 12, 2025375.2375.45375.45379.1373.69.32M
November 11, 2025365374.15374.15374.85360.0510.69M
November 10, 2025366.3365.15365.15369.8363.656.93M
November 07, 2025360367.15367.15367.85359.7511.71M
November 06, 2025380367.95360.45380367.2511.8M
November 04, 2025369.85372.95365.35373.95368.1512.65M
November 03, 2025361.95367.3359.81369.5356.2520.11M
October 31, 2025358356.8356.8360.55355.17.53M
October 30, 2025350357.6357.6359.8345.314.81M
October 29, 2025341.9348.1348.1349340.859.76M
October 28, 2025344340.65340.65345.5339.66.16M
October 27, 2025332.7343343343.5331.2511.77M
October 24, 2025330.15330.45330.45334.4327.28.26M
October 23, 2025340331.3331.3340.15330.058.46M
October 21, 2025339.4339.05339.05340.25337.7404,063
October 20, 2025336.25337.7337.7340.05335.56.14M
October 17, 2025336.1335.85335.85338.3332.77.82M
October 16, 2025338.95335.9335.9338.95333.556.28M
October 15, 2025334.95337.9337.9340.75332.0516.27M
October 14, 2025338.15332.45332.45340.3330.654.34M
October 13, 2025340.5337.95337.95342335.156.79M
October 10, 2025345.5338.7338.7347.3337.25.74M
October 09, 2025347.25344344351343.17.03M
October 08, 2025341.25345.1345.1350339.57.96M
October 07, 2025343.6341.9341.9346.25341.055.93M
October 06, 2025342343.6343.6345.5338.555.91M
October 03, 2025344341.55341.55344.9337.65.84M
October 01, 2025341339.7339.7347.7338.69.81M
September 30, 2025339.75339.65339.65342.3337.156.76M
September 29, 2025326.65338.1338.1339325.512.62M
September 26, 2025329.8324.35324.35330322.955.69M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved