Bharat Petroleum Corporation Limited (BOM:500547)
India · Delayed Price · Currency is INR 357.65
+9.45 (2.71%)
At close: Oct 30, 2025
BOM:500547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 359.70 | 360.50 | 355.00 | 356.80 | 356.80 | -0.24% | 592,232 |
| Oct 30, 2025 | 350.00 | 359.75 | 345.40 | 357.65 | 357.65 | 2.71% | 1,066,613 |
| Oct 29, 2025 | 343.25 | 349.05 | 341.00 | 348.20 | 348.20 | 2.25% | 368,342 |
| Oct 28, 2025 | 343.20 | 345.60 | 339.60 | 340.55 | 340.55 | -0.69% | 136,850 |
| Oct 27, 2025 | 332.25 | 343.40 | 332.25 | 342.90 | 342.90 | 3.89% | 853,153 |
| Oct 24, 2025 | 331.15 | 334.40 | 327.15 | 330.05 | 330.05 | -0.33% | 868,600 |
| Oct 23, 2025 | 341.00 | 341.00 | 330.00 | 331.15 | 331.15 | -2.33% | 282,320 |
| Oct 21, 2025 | 339.05 | 340.20 | 337.90 | 339.05 | 339.05 | 0.41% | 32,242 |
| Oct 20, 2025 | 335.70 | 339.95 | 335.50 | 337.65 | 337.65 | 0.60% | 707,056 |
| Oct 17, 2025 | 336.00 | 338.10 | 332.80 | 335.65 | 335.65 | -0.04% | 128,314 |
| Oct 16, 2025 | 338.40 | 338.95 | 333.60 | 335.80 | 335.80 | -0.59% | 90,437 |
| Oct 15, 2025 | 333.55 | 340.85 | 332.30 | 337.80 | 337.80 | 1.62% | 336,796 |
| Oct 14, 2025 | 337.40 | 340.15 | 331.10 | 332.40 | 332.40 | -1.64% | 108,951 |
| Oct 13, 2025 | 339.05 | 341.60 | 335.10 | 337.95 | 337.95 | -0.22% | 423,097 |
| Oct 10, 2025 | 344.60 | 347.35 | 337.75 | 338.70 | 338.70 | -1.33% | 95,242 |
| Oct 9, 2025 | 345.40 | 351.00 | 343.00 | 343.25 | 343.25 | -0.52% | 224,576 |
| Oct 8, 2025 | 341.70 | 350.05 | 339.70 | 345.05 | 345.05 | 0.94% | 218,258 |
| Oct 7, 2025 | 343.50 | 346.15 | 341.20 | 341.85 | 341.85 | -0.48% | 197,425 |
| Oct 6, 2025 | 341.80 | 345.25 | 338.75 | 343.50 | 343.50 | 0.62% | 232,044 |
| Oct 3, 2025 | 343.15 | 344.70 | 337.65 | 341.40 | 341.40 | 0.46% | 189,905 |
| Oct 1, 2025 | 339.80 | 347.55 | 338.65 | 339.85 | 339.85 | 0.09% | 585,769 |
| Sep 30, 2025 | 339.20 | 342.25 | 337.05 | 339.55 | 339.55 | 0.12% | 229,376 |
| Sep 29, 2025 | 325.20 | 341.10 | 325.20 | 339.15 | 339.15 | 4.55% | 845,346 |
| Sep 26, 2025 | 329.00 | 329.95 | 322.90 | 324.40 | 324.40 | -1.65% | 138,138 |
| Sep 25, 2025 | 329.00 | 332.50 | 327.10 | 329.85 | 329.85 | -0.11% | 58,905 |
| Sep 24, 2025 | 329.80 | 332.50 | 327.10 | 330.20 | 330.20 | 0.17% | 386,686 |
| Sep 23, 2025 | 327.25 | 335.00 | 326.85 | 329.65 | 329.65 | 1.20% | 1,298,408 |
| Sep 22, 2025 | 328.55 | 332.35 | 322.35 | 325.75 | 325.75 | -1.08% | 605,288 |
| Sep 19, 2025 | 326.15 | 334.10 | 325.05 | 329.30 | 329.30 | 1.17% | 545,512 |
| Sep 18, 2025 | 324.20 | 326.10 | 321.00 | 325.50 | 325.50 | 0.63% | 149,821 |
| Sep 17, 2025 | 318.75 | 324.70 | 318.75 | 323.45 | 323.45 | 1.63% | 292,605 |
| Sep 16, 2025 | 318.65 | 321.00 | 316.60 | 318.25 | 318.25 | -0.02% | 492,146 |
| Sep 15, 2025 | 318.00 | 320.80 | 315.75 | 318.30 | 318.30 | 0.09% | 282,884 |
| Sep 12, 2025 | 322.85 | 322.85 | 317.35 | 318.00 | 318.00 | -0.64% | 342,677 |
| Sep 11, 2025 | 317.95 | 326.50 | 317.90 | 320.05 | 320.05 | 0.66% | 600,787 |
| Sep 10, 2025 | 315.30 | 318.25 | 314.80 | 317.95 | 317.95 | 1.23% | 257,525 |
| Sep 9, 2025 | 317.25 | 320.10 | 313.50 | 314.10 | 314.10 | -0.70% | 310,933 |
| Sep 8, 2025 | 313.15 | 318.10 | 313.15 | 316.30 | 316.30 | 1.17% | 165,933 |
| Sep 5, 2025 | 313.00 | 316.30 | 311.50 | 312.65 | 312.65 | -0.06% | 192,091 |
| Sep 4, 2025 | 320.05 | 320.05 | 312.45 | 312.85 | 312.85 | -0.65% | 367,498 |
| Sep 3, 2025 | 315.15 | 320.40 | 314.10 | 314.90 | 314.90 | -0.05% | 159,889 |
| Sep 2, 2025 | 315.80 | 317.30 | 312.70 | 315.05 | 315.05 | 0.13% | 67,140 |
| Sep 1, 2025 | 308.60 | 315.30 | 306.90 | 314.65 | 314.65 | 2.09% | 162,329 |
| Aug 29, 2025 | 310.95 | 312.00 | 307.00 | 308.20 | 308.20 | -0.88% | 149,641 |
| Aug 28, 2025 | 313.45 | 315.50 | 310.15 | 310.95 | 310.95 | -0.42% | 152,555 |
| Aug 26, 2025 | 318.75 | 318.75 | 311.15 | 312.25 | 312.25 | -1.09% | 95,406 |
| Aug 25, 2025 | 318.90 | 318.90 | 314.60 | 315.70 | 315.70 | -0.25% | 102,062 |
| Aug 22, 2025 | 321.35 | 321.35 | 314.65 | 316.50 | 316.50 | -1.09% | 166,136 |
| Aug 21, 2025 | 321.75 | 323.65 | 318.75 | 320.00 | 320.00 | 0.06% | 500,550 |
| Aug 20, 2025 | 321.25 | 322.55 | 319.00 | 319.80 | 319.80 | -0.47% | 95,449 |