Bharat Petroleum Corporation Limited (BOM:500547)
India · Delayed Price · Currency is INR 319.55
+9.10 (2.93%)
At close: Aug 8, 2025
BOM:500547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 309.85 | 321.10 | 308.65 | 319.55 | 319.55 | 2.93% | 563,165 |
| Aug 7, 2025 | 313.70 | 314.10 | 307.20 | 310.45 | 310.45 | -1.71% | 179,251 |
| Aug 6, 2025 | 315.10 | 318.00 | 314.60 | 315.85 | 315.85 | 0.25% | 62,626 |
| Aug 5, 2025 | 317.85 | 318.00 | 309.80 | 315.05 | 315.05 | -0.88% | 216,387 |
| Aug 4, 2025 | 319.95 | 320.00 | 314.80 | 317.85 | 317.85 | 0.08% | 87,654 |
| Aug 1, 2025 | 327.20 | 329.10 | 316.60 | 317.60 | 317.60 | -3.49% | 318,098 |
| Jul 31, 2025 | 325.20 | 331.40 | 323.35 | 329.10 | 329.10 | -2.33% | 202,115 |
| Jul 30, 2025 | 334.85 | 343.45 | 330.10 | 336.95 | 331.95 | 0.63% | 309,858 |
| Jul 29, 2025 | 336.60 | 337.30 | 333.30 | 334.85 | 329.88 | 0.47% | 499,545 |
| Jul 28, 2025 | 332.95 | 338.25 | 331.20 | 333.30 | 328.35 | 0.15% | 426,151 |
| Jul 25, 2025 | 340.00 | 341.25 | 331.10 | 332.80 | 327.86 | -2.55% | 202,191 |
| Jul 24, 2025 | 344.40 | 344.75 | 339.70 | 341.50 | 336.43 | -0.84% | 79,820 |
| Jul 23, 2025 | 341.50 | 345.00 | 336.75 | 344.40 | 339.29 | 1.20% | 114,174 |
| Jul 22, 2025 | 343.00 | 344.25 | 340.00 | 340.30 | 335.25 | -0.70% | 300,070 |
| Jul 21, 2025 | 345.05 | 345.05 | 340.15 | 342.70 | 337.62 | -0.19% | 466,649 |
| Jul 18, 2025 | 347.00 | 351.40 | 342.45 | 343.35 | 338.26 | -1.01% | 274,684 |
| Jul 17, 2025 | 349.50 | 350.05 | 344.35 | 346.85 | 341.70 | -0.23% | 92,443 |
| Jul 16, 2025 | 349.65 | 351.65 | 345.00 | 347.65 | 342.49 | -0.10% | 985,111 |
| Jul 15, 2025 | 344.35 | 350.70 | 344.35 | 348.00 | 342.84 | 1.10% | 232,043 |
| Jul 14, 2025 | 345.30 | 348.00 | 343.00 | 344.20 | 339.09 | -0.19% | 1,086,600 |
| Jul 11, 2025 | 351.20 | 352.50 | 343.35 | 344.85 | 339.73 | -1.67% | 132,360 |
| Jul 10, 2025 | 352.50 | 352.80 | 348.10 | 350.70 | 345.50 | 0.59% | 617,583 |
| Jul 9, 2025 | 356.00 | 356.45 | 347.90 | 348.65 | 343.48 | -1.93% | 246,642 |
| Jul 8, 2025 | 350.40 | 358.80 | 348.65 | 355.50 | 350.23 | 1.44% | 856,670 |
| Jul 7, 2025 | 345.35 | 351.40 | 343.40 | 350.45 | 345.25 | 1.20% | 528,953 |
| Jul 4, 2025 | 334.00 | 347.50 | 331.90 | 346.30 | 341.16 | 4.54% | 577,485 |
| Jul 3, 2025 | 332.55 | 335.50 | 330.60 | 331.25 | 326.34 | -0.20% | 718,535 |
| Jul 2, 2025 | 334.35 | 334.35 | 328.70 | 331.90 | 326.98 | -0.02% | 81,857 |
| Jul 1, 2025 | 332.00 | 335.55 | 331.00 | 331.95 | 327.02 | - | 150,917 |
| Jun 30, 2025 | 333.60 | 337.65 | 330.40 | 331.95 | 327.02 | -0.33% | 438,929 |
| Jun 27, 2025 | 329.65 | 334.10 | 327.75 | 333.05 | 328.11 | 1.05% | 693,023 |
| Jun 26, 2025 | 319.95 | 330.90 | 318.80 | 329.60 | 324.71 | 3.16% | 1,066,014 |
| Jun 25, 2025 | 322.90 | 322.95 | 316.70 | 319.50 | 314.76 | 0.06% | 170,052 |
| Jun 24, 2025 | 327.40 | 327.70 | 317.15 | 319.30 | 314.56 | 1.92% | 688,398 |
| Jun 23, 2025 | 311.50 | 315.55 | 308.55 | 313.30 | 308.65 | -0.03% | 149,721 |
| Jun 20, 2025 | 310.40 | 315.95 | 310.10 | 313.40 | 308.75 | 0.03% | 145,527 |
| Jun 19, 2025 | 317.00 | 317.00 | 310.10 | 313.30 | 308.65 | -0.82% | 246,658 |
| Jun 18, 2025 | 312.60 | 316.90 | 310.10 | 315.90 | 311.21 | 1.02% | 191,957 |
| Jun 17, 2025 | 315.85 | 320.35 | 311.70 | 312.70 | 308.06 | -1.12% | 624,506 |
| Jun 16, 2025 | 308.80 | 316.90 | 308.80 | 316.25 | 311.56 | 1.15% | 377,518 |
| Jun 13, 2025 | 306.00 | 314.40 | 299.20 | 312.65 | 308.01 | -1.90% | 1,043,147 |
| Jun 12, 2025 | 332.00 | 332.00 | 317.75 | 318.70 | 313.97 | -4.55% | 923,259 |
| Jun 11, 2025 | 322.00 | 334.50 | 320.50 | 333.90 | 328.95 | 4.36% | 803,785 |
| Jun 10, 2025 | 320.70 | 324.75 | 319.50 | 319.95 | 315.20 | -0.12% | 131,516 |
| Jun 9, 2025 | 317.95 | 321.25 | 315.20 | 320.35 | 315.60 | 1.17% | 97,931 |
| Jun 6, 2025 | 309.80 | 317.80 | 309.65 | 316.65 | 311.95 | 2.19% | 304,196 |
| Jun 5, 2025 | 310.75 | 315.30 | 308.25 | 309.85 | 305.25 | -0.55% | 463,668 |
| Jun 4, 2025 | 310.50 | 312.55 | 308.55 | 311.55 | 306.93 | 0.61% | 93,777 |
| Jun 3, 2025 | 316.35 | 321.00 | 309.00 | 309.65 | 305.06 | -2.12% | 262,331 |
| Jun 2, 2025 | 318.15 | 321.05 | 315.85 | 316.35 | 311.66 | -0.57% | 103,499 |