Bharat Petroleum Corporation Limited (BOM:500547)
India · Delayed Price · Currency is INR 287.00
-8.30 (-2.81%)
At close: Oct 28, 2026
BOM:500547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 292.60 | 292.95 | 287.00 | 287.00 | 287.00 | -2.81% | 70,851 |
| Oct 27, 2026 | 291.30 | 295.30 | 286.70 | 295.30 | 295.30 | 1.83% | 108,479 |
| Oct 26, 2026 | 282.95 | 290.00 | 280.00 | 290.00 | 290.00 | 3.11% | 195,101 |
| Oct 23, 2026 | 286.50 | 286.55 | 277.15 | 281.25 | 281.25 | -1.83% | 254,058 |
| Oct 22, 2026 | 285.45 | 288.20 | 276.00 | 286.50 | 286.50 | -0.10% | 510,797 |
| Oct 21, 2026 | 292.10 | 295.50 | 284.40 | 286.80 | 286.80 | -2.45% | 74,926 |
| Oct 19, 2026 | 291.50 | 298.00 | 291.00 | 294.00 | 294.00 | - | 89,445 |
| Oct 16, 2026 | 292.70 | 296.80 | 290.35 | 294.00 | 294.00 | 0.15% | 66,189 |
| Oct 15, 2026 | 289.25 | 294.85 | 287.20 | 293.55 | 293.55 | 1.50% | 80,832 |
| Oct 14, 2026 | 286.40 | 289.25 | 284.40 | 289.20 | 289.20 | 0.84% | 54,406 |
| Oct 13, 2026 | 285.60 | 287.00 | 283.50 | 286.80 | 286.80 | 0.63% | 115,903 |
| Oct 12, 2026 | 290.00 | 291.50 | 285.00 | 285.00 | 285.00 | -0.84% | 60,501 |
| Oct 9, 2026 | 286.90 | 289.65 | 284.00 | 287.40 | 287.40 | 0.24% | 144,875 |
| Oct 8, 2026 | 294.85 | 294.90 | 283.25 | 286.70 | 286.70 | -3.47% | 259,532 |
| Oct 7, 2026 | 298.80 | 298.80 | 294.65 | 297.00 | 297.00 | -1.00% | 118,419 |
| Oct 6, 2026 | 296.75 | 300.00 | 294.60 | 300.00 | 300.00 | 1.18% | 218,623 |
| Oct 5, 2026 | 301.15 | 306.45 | 294.35 | 296.50 | 296.50 | -1.50% | 203,034 |
| Oct 1, 2026 | 302.70 | 304.95 | 297.35 | 301.00 | 301.00 | -0.66% | 149,229 |
| Sep 30, 2026 | 301.35 | 308.20 | 301.00 | 303.00 | 303.00 | 1.00% | 365,609 |
| Sep 29, 2026 | 304.00 | 304.00 | 296.50 | 300.00 | 300.00 | -0.66% | 131,320 |
| Sep 28, 2026 | 307.35 | 308.35 | 301.20 | 302.00 | 302.00 | -1.80% | 58,971 |
| Sep 25, 2026 | 307.05 | 309.15 | 305.90 | 307.55 | 307.55 | -0.11% | 79,426 |
| Sep 24, 2026 | 312.85 | 313.75 | 306.90 | 307.90 | 307.90 | -2.28% | 93,348 |
| Sep 23, 2026 | 314.10 | 315.90 | 312.60 | 315.10 | 315.10 | 0.35% | 160,511 |
| Sep 22, 2026 | 312.75 | 318.05 | 308.10 | 314.00 | 314.00 | 0.64% | 167,695 |
| Sep 21, 2026 | 313.55 | 315.75 | 310.90 | 312.00 | 312.00 | 1.46% | 1,063,448 |
| Sep 18, 2026 | 308.90 | 314.10 | 307.50 | 307.50 | 307.50 | 0.23% | 93,902 |
| Sep 17, 2026 | 303.70 | 307.75 | 303.15 | 306.80 | 306.80 | 1.37% | 56,285 |
| Sep 16, 2026 | 300.15 | 303.40 | 298.05 | 302.65 | 302.65 | 1.22% | 149,927 |
| Sep 15, 2026 | 304.05 | 308.00 | 299.00 | 299.00 | 299.00 | -1.81% | 143,117 |
| Sep 11, 2026 | 299.95 | 306.20 | 296.10 | 304.50 | 304.50 | 0.50% | 177,137 |
| Sep 10, 2026 | 302.85 | 306.00 | 301.80 | 303.00 | 303.00 | -0.13% | 116,015 |
| Sep 9, 2026 | 300.00 | 306.10 | 298.35 | 303.40 | 303.40 | -0.26% | 202,074 |
| Sep 8, 2026 | 311.40 | 314.05 | 301.55 | 304.20 | 304.20 | -2.52% | 196,385 |
| Sep 7, 2026 | 315.00 | 316.55 | 311.20 | 312.05 | 312.05 | -1.16% | 166,874 |
| Sep 4, 2026 | 319.00 | 320.50 | 315.70 | 315.70 | 315.70 | -1.33% | 44,888 |
| Sep 3, 2026 | 319.00 | 321.55 | 317.30 | 319.95 | 319.95 | 0.36% | 677,764 |
| Sep 2, 2026 | 312.25 | 318.80 | 312.25 | 318.80 | 318.80 | 0.65% | 486,847 |
| Sep 1, 2026 | 316.90 | 320.00 | 313.00 | 316.75 | 316.75 | -0.08% | 284,584 |
| Aug 31, 2026 | 315.20 | 317.00 | 310.70 | 317.00 | 317.00 | -0.33% | 168,342 |
| Aug 28, 2026 | 317.15 | 319.90 | 316.10 | 318.05 | 318.05 | -0.55% | 223,915 |
| Aug 27, 2026 | 316.55 | 321.00 | 314.90 | 319.80 | 319.80 | 0.49% | 517,395 |
| Aug 26, 2026 | 320.35 | 326.30 | 318.25 | 318.25 | 318.25 | 0.08% | 168,925 |
| Aug 25, 2026 | 312.40 | 319.80 | 311.15 | 318.00 | 318.00 | 1.97% | 299,889 |
| Aug 24, 2026 | 311.00 | 316.00 | 310.25 | 311.85 | 311.85 | 0.27% | 209,283 |
| 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 |