Bharat Petroleum Corporation Limited (BOM:500547)
India · Delayed Price · Currency is INR 349.30
-4.85 (-1.37%)
At close: Jan 23, 2026
BOM:500547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 354.30 | 362.00 | 348.20 | 349.30 | 349.30 | -1.37% | 196,727 |
| Jan 22, 2026 | 353.35 | 361.35 | 353.35 | 354.15 | 354.15 | 0.60% | 154,097 |
| Jan 21, 2026 | 353.05 | 358.60 | 345.45 | 352.05 | 352.05 | -0.90% | 252,029 |
| Jan 20, 2026 | 361.10 | 361.15 | 353.00 | 355.25 | 355.25 | -1.62% | 149,849 |
| Jan 19, 2026 | 363.45 | 366.85 | 359.25 | 361.10 | 361.10 | -0.56% | 73,805 |
| Jan 16, 2026 | 357.55 | 367.70 | 357.55 | 363.15 | 363.15 | 1.71% | 284,421 |
| Jan 14, 2026 | 354.50 | 358.30 | 351.40 | 357.05 | 357.05 | 0.58% | 492,488 |
| Jan 13, 2026 | 360.00 | 360.15 | 352.10 | 355.00 | 355.00 | -1.02% | 95,162 |
| Jan 12, 2026 | 351.60 | 359.20 | 349.50 | 358.65 | 358.65 | 1.23% | 202,773 |
| Jan 9, 2026 | 352.55 | 359.70 | 352.30 | 354.30 | 354.30 | -0.08% | 178,906 |
| Jan 8, 2026 | 366.80 | 366.80 | 352.40 | 354.60 | 354.60 | -3.65% | 219,113 |
| Jan 7, 2026 | 370.60 | 373.60 | 367.00 | 368.05 | 368.05 | -0.80% | 155,803 |
| Jan 6, 2026 | 377.95 | 377.95 | 364.00 | 371.00 | 371.00 | -1.84% | 328,350 |
| Jan 5, 2026 | 380.95 | 385.50 | 374.30 | 377.95 | 377.95 | -0.90% | 128,858 |
| Jan 2, 2026 | 383.25 | 385.50 | 377.95 | 381.40 | 381.40 | - | 140,806 |
| Jan 1, 2026 | 386.80 | 388.30 | 379.20 | 381.40 | 381.40 | -0.65% | 716,225 |
| Dec 31, 2025 | 369.95 | 385.80 | 369.70 | 383.90 | 383.90 | 3.84% | 759,261 |
| Dec 30, 2025 | 372.70 | 376.10 | 368.35 | 369.70 | 369.70 | -0.48% | 214,138 |
| Dec 29, 2025 | 366.00 | 371.95 | 364.75 | 371.50 | 371.50 | 1.46% | 202,998 |
| Dec 26, 2025 | 365.90 | 368.00 | 361.75 | 366.15 | 366.15 | 0.14% | 79,158 |
| Dec 24, 2025 | 369.30 | 371.20 | 364.70 | 365.65 | 365.65 | -1.12% | 104,298 |
| Dec 23, 2025 | 369.45 | 373.50 | 368.45 | 369.80 | 369.80 | -0.04% | 222,061 |
| Dec 22, 2025 | 365.55 | 370.70 | 364.40 | 369.95 | 369.95 | 1.09% | 332,084 |
| Dec 19, 2025 | 364.55 | 367.35 | 362.00 | 365.95 | 365.95 | 0.80% | 234,037 |
| Dec 18, 2025 | 368.35 | 369.45 | 361.60 | 363.05 | 363.05 | -1.44% | 366,732 |
| Dec 17, 2025 | 368.60 | 372.80 | 366.00 | 368.35 | 368.35 | 0.12% | 234,920 |
| Dec 16, 2025 | 366.45 | 368.95 | 361.80 | 367.90 | 367.90 | 0.31% | 132,004 |
| Dec 15, 2025 | 364.80 | 369.55 | 361.15 | 366.75 | 366.75 | 0.53% | 163,057 |
| Dec 12, 2025 | 351.85 | 366.35 | 351.85 | 364.80 | 364.80 | 3.78% | 543,188 |
| Dec 11, 2025 | 354.30 | 356.35 | 349.25 | 351.50 | 351.50 | -1.10% | 502,210 |
| Dec 10, 2025 | 358.60 | 359.70 | 352.75 | 355.40 | 355.40 | 0.10% | 474,385 |
| Dec 9, 2025 | 355.00 | 358.45 | 352.80 | 355.05 | 355.05 | -0.70% | 197,633 |
| Dec 8, 2025 | 364.95 | 364.95 | 355.10 | 357.55 | 357.55 | -0.75% | 82,514 |
| Dec 5, 2025 | 356.55 | 361.50 | 353.45 | 360.25 | 360.25 | 1.26% | 118,407 |
| Dec 4, 2025 | 358.70 | 361.50 | 353.55 | 355.75 | 355.75 | -0.68% | 96,656 |
| Dec 3, 2025 | 358.70 | 361.00 | 355.85 | 358.20 | 358.20 | -0.11% | 119,680 |
| Dec 2, 2025 | 355.10 | 361.00 | 354.40 | 358.60 | 358.60 | 1.29% | 238,385 |
| Dec 1, 2025 | 363.95 | 363.95 | 352.50 | 354.05 | 354.05 | -1.38% | 69,393 |
| Nov 28, 2025 | 365.30 | 365.55 | 358.45 | 359.00 | 359.00 | -1.63% | 133,278 |
| Nov 27, 2025 | 370.35 | 370.35 | 361.50 | 364.95 | 364.95 | -0.71% | 80,608 |
| Nov 26, 2025 | 356.30 | 367.95 | 356.30 | 367.55 | 367.55 | 3.55% | 195,900 |
| Nov 25, 2025 | 359.20 | 359.25 | 353.65 | 354.95 | 354.95 | -1.11% | 154,941 |
| Nov 24, 2025 | 361.50 | 367.20 | 357.75 | 358.95 | 358.95 | -1.54% | 743,031 |
| Nov 21, 2025 | 365.75 | 367.55 | 363.30 | 364.55 | 364.55 | -0.12% | 1,068,726 |
| Nov 20, 2025 | 365.25 | 368.65 | 363.40 | 365.00 | 365.00 | -0.16% | 612,180 |
| Nov 19, 2025 | 371.90 | 373.00 | 364.75 | 365.60 | 365.60 | -1.50% | 336,173 |
| Nov 18, 2025 | 374.80 | 376.75 | 370.70 | 371.15 | 371.15 | -0.76% | 538,790 |
| Nov 17, 2025 | 372.85 | 381.60 | 372.85 | 374.00 | 374.00 | 0.81% | 587,415 |
| Nov 14, 2025 | 360.25 | 379.80 | 360.25 | 371.00 | 371.00 | -1.08% | 393,183 |
| Nov 13, 2025 | 377.25 | 378.00 | 372.10 | 375.05 | 375.05 | -0.09% | 394,491 |