Bharat Petroleum Corporation Limited (BOM:500547)
India · Delayed Price · Currency is INR 318.05
+2.05 (0.65%)
At close: Apr 21, 2026
BOM:500547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 317.00 | 320.25 | 315.00 | 318.05 | 318.05 | 0.65% | 266,701 |
| Apr 20, 2026 | 313.00 | 319.00 | 307.05 | 316.00 | 316.00 | 1.27% | 438,652 |
| Apr 17, 2026 | 309.00 | 313.70 | 305.40 | 312.05 | 312.05 | 1.31% | 532,270 |
| Apr 16, 2026 | 315.40 | 315.40 | 307.30 | 308.00 | 308.00 | -0.73% | 366,395 |
| Apr 15, 2026 | 309.15 | 311.40 | 299.00 | 310.25 | 310.25 | 6.01% | 920,157 |
| Apr 13, 2026 | 282.70 | 293.95 | 282.70 | 292.65 | 292.65 | -2.24% | 842,968 |
| Apr 10, 2026 | 298.05 | 303.00 | 296.30 | 299.35 | 299.35 | 0.66% | 763,478 |
| Apr 9, 2026 | 296.35 | 299.55 | 293.00 | 297.40 | 297.40 | -0.22% | 546,159 |
| Apr 8, 2026 | 301.90 | 301.90 | 293.00 | 298.05 | 298.05 | 7.44% | 1,523,692 |
| Apr 7, 2026 | 273.40 | 278.25 | 271.00 | 277.40 | 277.40 | -0.48% | 706,006 |
| Apr 6, 2026 | 278.25 | 279.90 | 272.20 | 278.75 | 278.75 | 0.16% | 783,831 |
| Apr 2, 2026 | 276.45 | 281.80 | 266.55 | 278.30 | 278.30 | -1.03% | 599,347 |
| Apr 1, 2026 | 292.60 | 292.60 | 280.15 | 281.20 | 281.20 | 0.05% | 1,330,701 |
| Mar 30, 2026 | 276.85 | 285.15 | 273.55 | 281.05 | 281.05 | -0.53% | 812,888 |
| Mar 27, 2026 | 289.00 | 298.45 | 280.85 | 282.55 | 282.55 | -0.72% | 2,014,096 |
| Mar 25, 2026 | 288.90 | 289.50 | 281.80 | 284.60 | 284.60 | 0.83% | 1,264,457 |
| Mar 24, 2026 | 281.65 | 283.00 | 270.80 | 282.25 | 282.25 | 3.96% | 1,051,808 |
| Mar 23, 2026 | 280.60 | 280.95 | 270.00 | 271.50 | 271.50 | -5.68% | 1,224,509 |
| Mar 20, 2026 | 288.15 | 295.70 | 287.00 | 287.85 | 287.85 | 0.65% | 767,031 |
| Mar 19, 2026 | 297.60 | 298.55 | 284.60 | 286.00 | 286.00 | -5.83% | 647,435 |
| Mar 18, 2026 | 301.70 | 307.35 | 299.90 | 303.70 | 303.70 | 1.27% | 434,742 |
| Mar 17, 2026 | 305.00 | 307.00 | 298.20 | 299.90 | 299.90 | -1.66% | 1,738,824 |
| Mar 16, 2026 | 316.55 | 318.55 | 301.10 | 304.95 | 304.95 | -4.43% | 543,214 |
| Mar 13, 2026 | 323.75 | 325.25 | 318.05 | 319.10 | 319.10 | -2.19% | 537,351 |
| Mar 12, 2026 | 319.00 | 330.30 | 313.80 | 326.25 | 326.25 | 0.31% | 846,881 |
| Mar 11, 2026 | 325.85 | 328.60 | 322.90 | 325.25 | 325.25 | -0.18% | 489,319 |
| Mar 10, 2026 | 337.50 | 342.15 | 324.40 | 325.85 | 325.85 | -1.59% | 537,902 |
| Mar 9, 2026 | 331.05 | 339.80 | 322.95 | 331.10 | 331.10 | -6.12% | 1,911,787 |
| Mar 6, 2026 | 361.55 | 364.95 | 351.30 | 352.70 | 352.70 | -2.19% | 540,416 |
| Mar 5, 2026 | 356.35 | 362.45 | 351.10 | 360.60 | 360.60 | 1.19% | 476,275 |
| Mar 4, 2026 | 365.20 | 367.85 | 353.35 | 356.35 | 356.35 | -4.94% | 1,014,791 |
| Mar 2, 2026 | 362.20 | 376.80 | 362.20 | 374.85 | 374.85 | -2.81% | 1,251,460 |
| Feb 27, 2026 | 387.85 | 389.90 | 382.85 | 385.70 | 385.70 | -0.05% | 172,067 |
| Feb 26, 2026 | 380.50 | 387.15 | 378.50 | 385.90 | 385.90 | 1.29% | 143,659 |
| Feb 25, 2026 | 376.75 | 382.00 | 374.15 | 381.00 | 381.00 | 1.64% | 330,902 |
| Feb 24, 2026 | 369.45 | 375.80 | 369.05 | 374.85 | 374.85 | 0.62% | 331,964 |
| Feb 23, 2026 | 369.00 | 376.95 | 366.90 | 372.55 | 372.55 | 1.83% | 286,517 |
| Feb 20, 2026 | 365.85 | 367.75 | 362.40 | 365.85 | 365.85 | -0.50% | 241,998 |
| Feb 19, 2026 | 378.55 | 378.70 | 365.25 | 367.70 | 367.70 | -3.43% | 208,393 |
| Feb 18, 2026 | 376.50 | 381.30 | 376.00 | 380.75 | 380.75 | 1.48% | 189,314 |
| Feb 17, 2026 | 376.25 | 376.25 | 366.55 | 375.20 | 375.20 | 0.23% | 82,471 |
| Feb 16, 2026 | 374.05 | 375.00 | 368.95 | 374.35 | 374.35 | -0.01% | 131,776 |
| Feb 13, 2026 | 375.30 | 378.10 | 373.20 | 374.40 | 374.40 | -0.83% | 91,308 |
| Feb 12, 2026 | 387.55 | 389.50 | 373.65 | 377.55 | 377.55 | -2.59% | 287,244 |
| Feb 11, 2026 | 387.65 | 390.95 | 386.00 | 387.60 | 387.60 | 0.31% | 316,226 |
| Feb 10, 2026 | 386.00 | 387.95 | 382.00 | 386.40 | 386.40 | -0.36% | 112,785 |
| Feb 9, 2026 | 386.10 | 389.40 | 383.00 | 387.80 | 387.80 | 0.44% | 92,765 |
| Feb 6, 2026 | 381.75 | 387.00 | 381.15 | 386.10 | 386.10 | 1.14% | 208,445 |
| Feb 5, 2026 | 385.00 | 391.85 | 378.30 | 381.75 | 381.75 | -0.18% | 512,214 |
| Feb 4, 2026 | 372.10 | 383.50 | 370.25 | 382.45 | 382.45 | 2.46% | 476,723 |