Bharat Petroleum Corporation Limited (BOM:500547)
India · Delayed Price · Currency is INR 311.00
+2.05 (0.66%)
At close: Aug 21, 2026
BOM:500547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 308.25 | 313.95 | 307.55 | 311.00 | 311.00 | 0.66% | 355,083 |
| Aug 20, 2026 | 308.50 | 310.80 | 304.90 | 308.95 | 308.95 | -0.02% | 583,932 |
| Aug 19, 2026 | 310.00 | 311.50 | 304.70 | 309.00 | 309.00 | -0.58% | 515,925 |
| Aug 18, 2026 | 315.05 | 317.00 | 310.80 | 310.80 | 310.80 | -1.96% | 360,388 |
| Aug 17, 2026 | 321.05 | 321.05 | 314.30 | 317.00 | 317.00 | -0.39% | 234,945 |
| Aug 14, 2026 | 314.85 | 319.05 | 306.75 | 318.25 | 318.25 | 1.16% | 178,343 |
| Aug 13, 2026 | 317.00 | 317.00 | 310.65 | 314.60 | 314.60 | -0.13% | 272,519 |
| Aug 12, 2026 | 316.25 | 318.45 | 311.55 | 315.00 | 315.00 | -0.69% | 256,755 |
| Aug 11, 2026 | 316.40 | 318.95 | 315.00 | 317.20 | 317.20 | -1.03% | 141,004 |
| Aug 10, 2026 | 320.10 | 320.50 | 316.25 | 320.50 | 320.50 | 0.60% | 366,331 |
| Aug 7, 2026 | 321.95 | 323.20 | 317.10 | 318.60 | 318.60 | -2.09% | 207,624 |
| Aug 6, 2026 | 326.95 | 326.95 | 322.65 | 325.40 | 325.40 | 0.11% | 120,511 |
| Aug 5, 2026 | 326.60 | 328.40 | 324.45 | 325.05 | 325.05 | 0.63% | 167,555 |
| Aug 4, 2026 | 328.95 | 328.95 | 320.75 | 323.00 | 323.00 | - | 1,161,607 |
| Aug 3, 2026 | 322.90 | 326.90 | 322.05 | 323.00 | 323.00 | 1.02% | 504,768 |
| Jul 31, 2026 | 315.45 | 320.20 | 314.45 | 319.75 | 319.75 | 1.19% | 300,314 |
| Jul 30, 2026 | 316.80 | 318.15 | 313.00 | 316.00 | 316.00 | -0.43% | 331,164 |
| Jul 29, 2026 | 320.00 | 320.00 | 315.80 | 317.35 | 317.35 | -0.83% | 503,949 |
| Jul 28, 2026 | 317.95 | 321.10 | 315.85 | 320.00 | 320.00 | 1.11% | 489,639 |
| Jul 27, 2026 | 311.35 | 318.30 | 311.35 | 316.50 | 316.50 | 2.03% | 603,202 |
| Jul 24, 2026 | 306.60 | 311.75 | 305.50 | 310.20 | 310.20 | 0.10% | 233,231 |
| Jul 23, 2026 | 304.55 | 316.90 | 304.55 | 309.90 | 309.90 | -1.46% | 697,158 |
| Jul 22, 2026 | 318.70 | 321.70 | 309.00 | 314.50 | 314.50 | -1.49% | 470,418 |
| Jul 21, 2026 | 317.65 | 321.85 | 317.05 | 319.25 | 319.25 | 0.60% | 259,326 |
| Jul 20, 2026 | 312.65 | 320.00 | 309.00 | 317.35 | 317.35 | 0.59% | 985,165 |
| Jul 17, 2026 | 311.10 | 315.95 | 310.25 | 315.50 | 315.50 | 1.12% | 556,336 |
| Jul 16, 2026 | 309.95 | 318.20 | 309.95 | 312.00 | 312.00 | 0.71% | 1,052,947 |
| Jul 15, 2026 | 304.65 | 311.10 | 304.65 | 309.80 | 309.80 | 1.42% | 913,879 |
| Jul 14, 2026 | 302.80 | 306.50 | 302.20 | 305.45 | 305.45 | -0.67% | 498,384 |
| Jul 13, 2026 | 303.75 | 308.15 | 302.20 | 307.50 | 307.50 | -0.71% | 565,700 |
| Jul 10, 2026 | 310.60 | 313.80 | 309.15 | 309.70 | 309.70 | 0.47% | 241,114 |
| Jul 9, 2026 | 302.40 | 308.90 | 299.85 | 308.25 | 308.25 | 1.46% | 378,650 |
| Jul 8, 2026 | 309.10 | 309.10 | 299.45 | 303.80 | 303.80 | -3.20% | 1,259,998 |
| Jul 7, 2026 | 310.50 | 315.90 | 307.75 | 313.85 | 313.85 | 1.88% | 1,465,357 |
| Jul 6, 2026 | 308.20 | 310.70 | 306.00 | 308.05 | 308.05 | -0.05% | 157,328 |
| Jul 3, 2026 | 313.20 | 313.45 | 306.80 | 308.20 | 308.20 | -0.72% | 200,563 |
| Jul 2, 2026 | 305.35 | 314.35 | 305.10 | 310.45 | 310.45 | 2.05% | 463,614 |
| Jul 1, 2026 | 304.15 | 306.10 | 301.15 | 304.20 | 304.20 | 0.23% | 338,621 |
| Jun 30, 2026 | 301.50 | 304.40 | 300.00 | 303.50 | 303.50 | 0.91% | 178,805 |
| Jun 29, 2026 | 308.05 | 309.00 | 299.65 | 300.75 | 300.75 | -2.94% | 1,006,622 |
| Jun 25, 2026 | 320.00 | 320.75 | 309.05 | 309.85 | 309.85 | -1.85% | 370,043 |
| Jun 24, 2026 | 308.50 | 316.80 | 308.20 | 315.70 | 315.70 | 2.33% | 360,370 |
| Jun 23, 2026 | 309.75 | 313.15 | 307.60 | 308.50 | 308.50 | - | 221,235 |
| Jun 22, 2026 | 310.10 | 311.70 | 306.90 | 308.50 | 308.50 | 0.69% | 199,598 |
| Jun 19, 2026 | 315.50 | 315.50 | 305.10 | 306.40 | 306.40 | -3.10% | 338,124 |
| Jun 18, 2026 | 318.70 | 321.70 | 314.35 | 316.20 | 316.20 | -0.55% | 1,182,043 |
| Jun 17, 2026 | 316.40 | 319.50 | 315.35 | 317.95 | 317.95 | 1.97% | 571,013 |
| Jun 16, 2026 | 314.90 | 314.90 | 309.55 | 311.80 | 311.80 | 0.45% | 233,366 |
| Jun 15, 2026 | 315.35 | 316.60 | 308.80 | 310.40 | 310.40 | 2.71% | 1,146,987 |
| Jun 12, 2026 | 292.25 | 303.50 | 292.25 | 302.20 | 302.20 | 5.54% | 687,432 |