Bharat Petroleum Corporation Limited (BPCL.NS) NSE
Currency In INR
AD
- 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 ₹3,238.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,921.95, while ₹1000 invested 1 year ago would be worth ₹952.56. This corresponds to total returns of 223.83%, 92.19%, -4.74%, respectively, with annualized returns of 12.46%, 13.95%, -4.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BPCL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 312 | 309.75 | 309.75 | 313.75 | 309.1 | 3.8M |
| July 09, 2026 | 303.55 | 308.2 | 308.2 | 309.1 | 299.75 | 5.54M |
| July 08, 2026 | 306.95 | 303.55 | 303.55 | 307.85 | 299.4 | 15.95M |
| July 07, 2026 | 309.5 | 313.95 | 313.95 | 315.85 | 307.75 | 6.89M |
| July 06, 2026 | 308.15 | 308.15 | 308.15 | 310.9 | 306.05 | 2.82M |
| July 03, 2026 | 313.6 | 308.15 | 308.15 | 313.6 | 306.7 | 3.04M |
| July 02, 2026 | 305 | 310.45 | 310.45 | 314.5 | 304.8 | 7.32M |
| July 01, 2026 | 305.2 | 304.2 | 304.2 | 306.5 | 301.15 | 4.92M |
| June 30, 2026 | 301.2 | 303.55 | 303.55 | 304.45 | 299.9 | 4.26M |
| June 29, 2026 | 308.7 | 300.8 | 300.8 | 309 | 299.75 | 11.89M |
| June 25, 2026 | 319.95 | 309.75 | 309.75 | 320.85 | 309 | 9.12M |
| June 24, 2026 | 308.85 | 315.7 | 315.7 | 316.8 | 308.2 | 7.69M |
| June 23, 2026 | 309.05 | 308.55 | 308.55 | 313.35 | 307.5 | 6.61M |
| June 22, 2026 | 311.75 | 308.6 | 308.6 | 311.8 | 306.8 | 5.44M |
| June 19, 2026 | 315 | 306.6 | 306.6 | 315 | 305.1 | 11.32M |
| June 18, 2026 | 319 | 316.3 | 316.3 | 321.6 | 314.4 | 7.17M |
| June 17, 2026 | 316 | 317.95 | 317.95 | 319.5 | 315.3 | 14.72M |
| June 16, 2026 | 314 | 312.1 | 312.1 | 314 | 309.5 | 8.88M |
| June 15, 2026 | 315 | 310.6 | 310.6 | 316.75 | 308.75 | 15.26M |
| June 12, 2026 | 293.1 | 302.35 | 302.35 | 303.8 | 292.55 | 11.28M |
| June 11, 2026 | 285 | 286.35 | 286.35 | 287.4 | 280.25 | 12.99M |
| June 10, 2026 | 289 | 288 | 288 | 290.2 | 286.3 | 6.87M |
| June 09, 2026 | 288.75 | 289.1 | 289.1 | 290.15 | 285.25 | 5.03M |
| June 08, 2026 | 291.4 | 285.15 | 285.15 | 292.4 | 283.9 | 5.45M |
| June 05, 2026 | 295 | 295 | 295 | 295.9 | 291.75 | 5.53M |
| June 04, 2026 | 290.1 | 295.15 | 295.15 | 296.2 | 290.1 | 8.51M |
| June 03, 2026 | 294 | 292.1 | 292.1 | 294.25 | 290.15 | 6.71M |
| 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 |
AD
