Skip to main content
logo
Bharat Petroleum Corporation Limited (BOM:500547)
India flag India · Delayed Price · Currency is INR
306.40
-9.80 (-3.10%)
At close: Jun 19, 2026

BOM:500547 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026315.50315.50305.10306.40306.40-3.10%338,124
Jun 18, 2026318.70321.70314.35316.20316.20-0.55%1,182,043
Jun 17, 2026316.40319.50315.35317.95317.951.97%571,013
Jun 16, 2026314.90314.90309.55311.80311.800.45%233,366
Jun 15, 2026315.35316.60308.80310.40310.402.71%1,146,987
Jun 12, 2026292.25303.50292.25302.20302.205.54%687,432
Jun 11, 2026285.00287.15280.50286.35286.35-0.61%351,452
Jun 10, 2026288.40290.15286.50288.10288.10-0.36%163,927
Jun 9, 2026289.35290.05285.40289.15289.151.44%107,061
Jun 8, 2026291.75292.25284.00285.05285.05-3.39%255,311
Jun 5, 2026295.95296.00291.95295.05295.05-0.03%294,315
Jun 4, 2026290.10296.00290.10295.15295.151.01%416,044
Jun 3, 2026293.15294.25290.20292.20292.20-0.78%261,656
Jun 2, 2026294.65297.50291.00294.50294.50-0.83%374,179
Jun 1, 2026299.90300.35295.70296.95296.95-0.18%227,459
May 29, 2026310.00312.00294.70297.50297.50-3.11%342,277
May 27, 2026305.15308.40302.25307.05307.050.80%267,507
May 26, 2026307.20308.25302.20304.60304.60-1.18%246,841
May 25, 2026308.70309.00304.05308.25308.254.30%428,017
May 22, 2026297.00297.60291.90295.55295.55-0.27%169,604
May 21, 2026297.85298.65295.15296.35296.350.90%432,653
May 20, 2026280.70294.75280.10293.70293.702.50%1,207,755
May 19, 2026281.70289.55281.70286.55286.552.03%490,442
May 18, 2026282.75282.75276.55280.85280.85-1.25%309,266
May 15, 2026295.85295.85283.60284.40284.40-3.63%1,512,889
May 14, 2026303.75303.75291.25295.10295.10-0.74%430,732
May 13, 2026287.80298.95287.80297.30297.303.30%334,207
May 12, 2026285.50293.65285.00287.80287.80-2.29%561,543
May 11, 2026298.10299.65294.00294.55294.55-2.74%468,826
May 8, 2026306.75306.75301.30302.85302.85-1.54%348,577
May 7, 2026316.70316.70305.10307.60307.60-2.08%701,598
May 6, 2026305.05316.45302.00314.15314.155.12%1,131,111
May 5, 2026300.10300.35293.35298.85298.85-0.98%710,482
May 4, 2026303.35305.85300.20301.80301.800.45%477,764
Apr 30, 2026301.00302.30295.60300.45300.45-1.15%902,478
Apr 29, 2026308.05311.00303.15303.95303.95-1.22%537,870
Apr 28, 2026308.20313.00305.20307.70307.70-1.77%373,985
Apr 27, 2026313.50315.05306.70313.25313.251.69%260,174
Apr 24, 2026309.00310.65300.40308.05308.05-0.56%411,994
Apr 23, 2026311.15313.75308.60309.80309.80-1.48%437,246
Apr 22, 2026317.50317.50312.95314.45314.45-1.13%216,160
Apr 21, 2026317.00320.25315.00318.05318.050.65%266,701
Apr 20, 2026313.00319.00307.05316.00316.001.27%438,652
Apr 17, 2026309.00313.70305.40312.05312.051.31%532,270
Apr 16, 2026315.40315.40307.30308.00308.00-0.73%366,395
Apr 15, 2026309.15311.40299.00310.25310.256.01%920,157
Apr 13, 2026282.70293.95282.70292.65292.65-2.24%842,968
Apr 10, 2026298.05303.00296.30299.35299.350.66%763,489
Apr 9, 2026296.35299.55293.00297.40297.40-0.22%546,159
Apr 8, 2026301.90301.90293.00298.05298.057.44%1,523,692