Bharat Petroleum Corporation Limited (BOM:500547)
India · Delayed Price · Currency is INR 323.45
+5.20 (1.63%)
At close: Sep 17, 2025
BOM:500547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 315.00 | 322.00 | 313.25 | 321.30 | 321.30 | 2.32% | 205,771 |
| Aug 18, 2025 | 320.20 | 321.45 | 312.50 | 314.00 | 314.00 | -1.24% | 173,401 |
| Aug 14, 2025 | 328.90 | 330.95 | 317.20 | 317.95 | 317.95 | -1.50% | 491,353 |
| Aug 13, 2025 | 326.35 | 326.35 | 321.20 | 322.80 | 322.80 | -0.25% | 63,996 |
| Aug 12, 2025 | 320.80 | 326.50 | 320.80 | 323.60 | 323.60 | 0.87% | 436,131 |
| Aug 11, 2025 | 323.95 | 327.00 | 317.40 | 320.80 | 320.80 | 0.39% | 672,365 |
| 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 |