Bharat Petroleum Corporation Limited (BPCL.NS) NSE
291.45
-2.95(-1.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
BPCL.NS Historical Return
If you invested ₹1000 in Bharat Petroleum Corporation Limited (BPCL.NS) 10 years ago, it would be worth ₹3,338.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,746.56, while ₹1000 invested 1 year ago would be worth ₹1,013.01. This corresponds to total returns of 233.82%, 74.66%, 1.3%, respectively, with annualized returns of 12.8%, 11.79%, 1.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BPCL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 294 | 294.4 | 294.4 | 297.45 | 291 | 8.5M |
| June 01, 2026 | 298.75 | 296.85 | 296.85 | 300.35 | 295.65 | 7.74M |
| May 29, 2026 | 310.6 | 298.1 | 298.1 | 312 | 290 | 26.39M |
| May 27, 2026 | 305.5 | 307.15 | 307.15 | 308.45 | 302.15 | 5.95M |
| May 26, 2026 | 308.25 | 304.6 | 304.6 | 308.3 | 302.1 | 8.61M |
| May 25, 2026 | 305 | 308.25 | 308.25 | 309 | 304.05 | 14.53M |
| May 22, 2026 | 297 | 295.6 | 295.6 | 297.7 | 291.6 | 5.37M |
| May 21, 2026 | 295 | 296.4 | 296.4 | 298.5 | 294.75 | 10.79M |
| May 20, 2026 | 281.85 | 293.75 | 293.75 | 294.75 | 280.05 | 10.29M |
| May 19, 2026 | 282 | 286.45 | 286.45 | 289.8 | 282 | 6.96M |
| May 18, 2026 | 282 | 280.8 | 280.8 | 282.5 | 276.6 | 8.61M |
| May 15, 2026 | 293 | 284.45 | 284.45 | 294.65 | 283.5 | 14.83M |
| May 14, 2026 | 301.1 | 295 | 295 | 301.1 | 291.15 | 11.84M |
| May 13, 2026 | 288.55 | 297.1 | 297.1 | 299 | 288.55 | 12.4M |
| May 12, 2026 | 286 | 287.85 | 287.85 | 293.7 | 286 | 10.65M |
| May 11, 2026 | 298.75 | 294.45 | 294.45 | 299.4 | 293.75 | 10.38M |
| May 08, 2026 | 306 | 302.75 | 302.75 | 306.35 | 301.4 | 11.78M |
| May 07, 2026 | 315.7 | 307.6 | 307.6 | 316.95 | 305.1 | 18M |
| May 06, 2026 | 304.7 | 314.05 | 314.05 | 316.6 | 301.85 | 16.98M |
| May 05, 2026 | 300.25 | 298.5 | 298.5 | 300.45 | 293.3 | 12.43M |
| May 04, 2026 | 302.5 | 301.7 | 301.7 | 305.9 | 300.1 | 9.01M |
| April 30, 2026 | 300.05 | 300.45 | 300.45 | 302.35 | 295.55 | 13.03M |
| April 29, 2026 | 308.4 | 303.9 | 303.9 | 310.9 | 303.15 | 16.92M |
| April 28, 2026 | 308.7 | 307.75 | 307.75 | 313.1 | 305.15 | 14.43M |
| April 27, 2026 | 308.3 | 312.65 | 312.65 | 315.1 | 306.7 | 5.3M |
| April 24, 2026 | 309 | 308.1 | 308.1 | 310.75 | 300.15 | 10.53M |
| April 23, 2026 | 312 | 309.8 | 309.8 | 313.75 | 308.4 | 8.52M |
| April 22, 2026 | 317 | 314.4 | 314.4 | 317 | 313 | 7.46M |
| April 21, 2026 | 316.05 | 318.05 | 318.05 | 320.1 | 315.1 | 9.94M |
| April 20, 2026 | 312.1 | 316.05 | 316.05 | 319 | 307 | 14.5M |
| April 17, 2026 | 308.8 | 312.1 | 312.1 | 313.7 | 306.25 | 10.76M |
| April 16, 2026 | 314.9 | 307.95 | 307.95 | 314.9 | 307.25 | 14.06M |
| April 15, 2026 | 300.6 | 310.45 | 310.45 | 311.45 | 299 | 26.14M |
| April 13, 2026 | 284.25 | 292.95 | 292.95 | 294 | 284.25 | 13.45M |
| April 10, 2026 | 297.4 | 299.35 | 299.35 | 303.2 | 296.2 | 13.85M |
| April 09, 2026 | 296 | 297.35 | 297.35 | 299.7 | 293 | 17.58M |
| April 08, 2026 | 293.5 | 298.1 | 298.1 | 301.5 | 292.15 | 26.64M |
| April 07, 2026 | 273.2 | 277.45 | 277.45 | 278.25 | 271 | 14.41M |
| April 06, 2026 | 277.75 | 278.7 | 278.7 | 279.95 | 272.15 | 11.92M |
| 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 20, 2026 | -1 | -1 | 287.8 | -1 | -1 | 0 |
| 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 04, 2026 | -1 | -1 | 356.4 | -1 | -1 | 0 |
| March 02, 2026 | 368 | 374.8 | 374.8 | 376.95 | 367.1 | 14.94M |
