Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 317.85
-11.45 (-3.48%)
Aug 1, 2025, 3:30 PM IST
NSE:BPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 329.00 | 329.30 | 316.55 | 317.85 | 317.85 | -3.48% | 4,105,034 |
| Jul 31, 2025 | 330.00 | 331.25 | 323.10 | 329.30 | 329.30 | -2.30% | 6,867,024 |
| Jul 30, 2025 | 334.00 | 343.55 | 330.00 | 337.05 | 332.05 | 0.63% | 11,366,010 |
| Jul 29, 2025 | 336.00 | 337.30 | 333.20 | 334.95 | 329.98 | 0.46% | 7,809,814 |
| Jul 28, 2025 | 332.35 | 338.35 | 331.00 | 333.40 | 328.45 | 0.15% | 5,630,809 |
| Jul 25, 2025 | 340.10 | 341.40 | 331.05 | 332.90 | 327.96 | -2.49% | 3,514,659 |
| Jul 24, 2025 | 344.45 | 344.90 | 339.70 | 341.40 | 336.34 | -0.89% | 3,270,996 |
| Jul 23, 2025 | 341.85 | 345.00 | 336.80 | 344.45 | 339.34 | 1.20% | 5,089,227 |
| Jul 22, 2025 | 342.60 | 344.35 | 339.95 | 340.35 | 335.30 | -0.66% | 4,447,293 |
| Jul 21, 2025 | 343.50 | 344.70 | 339.45 | 342.60 | 337.52 | -0.26% | 5,051,058 |
| Jul 18, 2025 | 347.50 | 351.45 | 342.10 | 343.50 | 338.40 | -0.94% | 5,631,392 |
| Jul 17, 2025 | 349.60 | 349.90 | 344.25 | 346.75 | 341.61 | -0.32% | 4,026,086 |
| Jul 16, 2025 | 350.05 | 351.70 | 347.40 | 347.85 | 342.69 | -0.06% | 8,426,412 |
| Jul 15, 2025 | 347.65 | 350.50 | 346.15 | 348.05 | 342.89 | 1.06% | 6,270,256 |
| Jul 14, 2025 | 345.85 | 348.20 | 342.85 | 344.40 | 339.29 | -0.13% | 5,372,218 |
| Jul 11, 2025 | 351.80 | 352.65 | 343.30 | 344.85 | 339.73 | -1.74% | 4,803,470 |
| Jul 10, 2025 | 351.80 | 352.85 | 348.05 | 350.95 | 345.74 | 0.70% | 6,580,919 |
| Jul 9, 2025 | 355.60 | 356.35 | 347.65 | 348.50 | 343.33 | -2.00% | 8,039,090 |
| Jul 8, 2025 | 350.00 | 358.65 | 348.70 | 355.60 | 350.32 | 1.46% | 12,905,482 |
| Jul 7, 2025 | 345.80 | 351.55 | 343.45 | 350.50 | 345.30 | 1.24% | 8,603,937 |
| Jul 4, 2025 | 334.00 | 347.70 | 331.90 | 346.20 | 341.06 | 4.43% | 13,743,465 |
| Jul 3, 2025 | 333.00 | 335.55 | 330.55 | 331.50 | 326.58 | -0.09% | 5,049,883 |
| Jul 2, 2025 | 333.70 | 334.95 | 328.80 | 331.80 | 326.88 | -0.08% | 3,799,017 |
| Jul 1, 2025 | 331.55 | 335.50 | 330.90 | 332.05 | 327.12 | 0.03% | 3,921,773 |
| Jun 30, 2025 | 334.00 | 337.70 | 330.35 | 331.95 | 327.03 | -0.32% | 5,840,638 |
| Jun 27, 2025 | 330.00 | 334.20 | 327.40 | 333.00 | 328.06 | 0.99% | 9,911,738 |
| Jun 26, 2025 | 318.85 | 331.00 | 318.85 | 329.75 | 324.86 | 3.18% | 15,528,180 |
| Jun 25, 2025 | 322.50 | 323.00 | 316.60 | 319.60 | 314.86 | 0.11% | 6,658,747 |
| Jun 24, 2025 | 325.50 | 327.80 | 317.00 | 319.25 | 314.51 | 1.85% | 11,172,373 |
| Jun 23, 2025 | 310.00 | 315.50 | 308.20 | 313.45 | 308.80 | -0.02% | 6,848,410 |
| Jun 20, 2025 | 310.90 | 315.90 | 310.00 | 313.50 | 308.85 | 0.02% | 8,522,458 |
| Jun 19, 2025 | 317.00 | 317.00 | 310.10 | 313.45 | 308.80 | -0.76% | 5,399,948 |
| Jun 18, 2025 | 312.00 | 316.85 | 309.70 | 315.85 | 311.16 | 0.98% | 10,011,198 |
| Jun 17, 2025 | 314.00 | 320.45 | 311.70 | 312.80 | 308.16 | -1.14% | 7,219,608 |
| Jun 16, 2025 | 309.95 | 316.85 | 308.50 | 316.40 | 311.71 | 1.31% | 6,893,567 |
| Jun 13, 2025 | 305.00 | 314.40 | 299.30 | 312.30 | 307.67 | -1.99% | 13,958,229 |
| Jun 12, 2025 | 330.50 | 331.00 | 317.75 | 318.65 | 313.92 | -4.55% | 13,568,848 |
| Jun 11, 2025 | 320.30 | 334.50 | 320.30 | 333.85 | 328.90 | 4.30% | 21,739,121 |
| Jun 10, 2025 | 321.20 | 324.70 | 319.40 | 320.10 | 315.35 | -0.09% | 6,489,933 |
| Jun 9, 2025 | 317.80 | 321.45 | 315.00 | 320.40 | 315.65 | 1.17% | 3,787,426 |
| Jun 6, 2025 | 309.00 | 317.85 | 309.00 | 316.70 | 312.00 | 2.23% | 5,825,337 |
| Jun 5, 2025 | 311.10 | 315.40 | 308.25 | 309.80 | 305.20 | -0.56% | 5,900,170 |
| Jun 4, 2025 | 309.75 | 312.65 | 308.60 | 311.55 | 306.93 | 0.58% | 5,925,942 |
| Jun 3, 2025 | 315.05 | 320.95 | 309.00 | 309.75 | 305.15 | -2.16% | 7,853,488 |
| Jun 2, 2025 | 318.40 | 319.50 | 315.65 | 316.60 | 311.90 | -0.57% | 3,086,437 |
| May 30, 2025 | 317.55 | 322.40 | 317.00 | 318.40 | 313.68 | -0.23% | 9,148,638 |
| May 29, 2025 | 321.20 | 322.55 | 317.60 | 319.15 | 314.42 | -0.79% | 4,000,772 |
| May 28, 2025 | 317.00 | 322.60 | 313.75 | 321.70 | 316.93 | 1.48% | 7,112,876 |
| May 27, 2025 | 322.90 | 322.90 | 315.50 | 317.00 | 312.30 | -1.84% | 4,716,473 |
| May 26, 2025 | 319.00 | 323.95 | 319.00 | 322.95 | 318.16 | 1.27% | 5,050,848 |