Bharat Petroleum Corporation Limited (BPCL.NS) NSE

337.00

+12.65(+3.90%)

Updated at September 29 01:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025329.8324.35324.35330322.955.69M
September 25, 2025329.1329.65329.65332.53275.8M
September 24, 2025330.45330.35330.35332.43275.49M
September 23, 2025328.7330.4330.4335.2326.857.99M
September 22, 2025329325.4325.4332.3322.454.77M
September 19, 2025325.6329.55329.55334324.810.02M
September 18, 2025324.9325.7325.7326.153215.62M
September 17, 2025319.85323.55323.55324.75319.257.04M
September 16, 2025319.35318.25318.25321.1316.55.38M
September 15, 2025318.3317.75317.75320.7315.74.65M
September 12, 2025321.05318318323.2317.054.71M
September 11, 2025318.2320320326.6317.57.53M
September 10, 2025315.5317.95317.95318.25314.755.21M
September 09, 2025317.8313.95313.95320.15313.556.48M
September 08, 2025313.9316.45316.45318.15313.552M
September 05, 2025313312.5312.5316.45311.56.16M
September 04, 2025319.85312.9312.9319.85312.55.23M
September 03, 2025314.95314.85314.85320.5314.056.62M
September 02, 2025315.9314.95314.95317.3312.753.41M
September 01, 2025308.5314.75314.75315.55306.83.67M
August 29, 2025310.7308.2308.2312.33074.33M
August 28, 2025315.6310.7310.7315.63108.89M
August 26, 2025317.3312.1312.1318.3311.0510.82M
August 25, 2025318.95315.8315.8318.95314.52.84M
August 22, 2025320.2316.45316.45320.35314.73.01M
August 21, 2025321.05319.95319.95323.8318.753.79M
August 20, 2025320319.95319.95322.53193.67M
August 19, 2025315.2321.45321.45322.2312.74.34M
August 18, 2025321314314321.05312.458.09M
August 14, 2025327318.05318.05331.4317.1510.55M
August 13, 2025325322.5322.5326.3321.052.71M
August 12, 2025321323.7323.7326.5320.74.39M
August 11, 2025322.25320.95320.95330317.27.96M
August 08, 2025310.5319.45319.45321.25308.610.03M
August 07, 2025313.3310.35310.35314.05307.155.02M
August 06, 2025315.5315.75315.75318.15314.43.6M
August 05, 2025317315.1315.1318309.556.73M
August 04, 2025320.15317.85317.85320.75314.93.54M
August 01, 2025329317.85317.85329.3316.554.11M
July 31, 2025330329.3329.3331.25323.16.87M
July 30, 2025334337.05332.05343.5533011.37M
July 29, 2025336334.95329.98337.3333.27.81M
July 28, 2025332.35333.4328.45338.353315.63M
July 25, 2025340.1332.9327.96341.4331.053.51M
July 24, 2025344.45341.4336.34344.9339.73.27M
July 23, 2025341.85344.45339.34345336.85.09M
July 22, 2025342.6340.35335.3344.35339.954.45M
July 21, 2025343.5342.6337.52344.7339.455.05M
July 18, 2025347.5343.5343.5351.45342.15.63M
July 17, 2025349.6346.75346.75349.9344.254.03M
July 16, 2025350.05347.85347.85351.7347.48.43M
July 15, 2025347.65348.05348.05350.5346.156.27M
July 14, 2025345.85344.4344.4348.2342.855.37M
July 11, 2025351.8344.85344.85352.65343.34.8M
July 10, 2025351.8350.95350.95352.85348.056.58M
July 09, 2025355.6348.5348.5356.35347.658.04M
July 08, 2025350355.6355.6358.65348.712.91M
July 07, 2025345.8350.5350.5351.55343.458.6M
July 04, 2025334346.2346.2347.7331.913.74M
July 03, 2025333331.5331.5335.55330.555.05M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved