Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 287.80
+1.80 (0.63%)
At close: Mar 20, 2026
NSE:BPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 288.50 | 295.85 | 286.95 | 287.80 | 287.80 | 0.63% | 16,601,270 |
| Mar 19, 2026 | 298.00 | 298.00 | 284.40 | 286.00 | 286.00 | -5.83% | 15,494,500 |
| Mar 18, 2026 | 300.80 | 307.45 | 299.60 | 303.70 | 303.70 | 1.22% | 9,223,774 |
| Mar 17, 2026 | 305.30 | 305.90 | 298.15 | 300.05 | 300.05 | -1.61% | 16,467,620 |
| Mar 16, 2026 | 314.90 | 318.45 | 301.10 | 304.95 | 304.95 | -4.49% | 18,589,200 |
| Mar 13, 2026 | 323.65 | 325.35 | 318.15 | 319.30 | 319.30 | -2.16% | 7,556,076 |
| Mar 12, 2026 | 318.70 | 330.35 | 314.00 | 326.35 | 326.35 | 0.40% | 11,176,170 |
| Mar 11, 2026 | 326.00 | 328.90 | 322.75 | 325.05 | 325.05 | -0.26% | 13,909,490 |
| Mar 10, 2026 | 336.50 | 342.20 | 324.35 | 325.90 | 325.90 | -1.59% | 15,916,720 |
| Mar 9, 2026 | 341.35 | 341.45 | 322.80 | 331.15 | 331.15 | -6.12% | 34,756,110 |
| Mar 6, 2026 | 362.05 | 362.05 | 351.20 | 352.75 | 352.75 | -2.11% | 10,536,910 |
| Mar 5, 2026 | 356.65 | 362.50 | 351.10 | 360.35 | 360.35 | 1.11% | 12,170,760 |
| Mar 4, 2026 | 365.00 | 367.85 | 352.70 | 356.40 | 356.40 | -4.91% | 13,534,620 |
| Mar 2, 2026 | 368.00 | 376.95 | 367.10 | 374.80 | 374.80 | -2.75% | 14,939,450 |
| Feb 27, 2026 | 386.65 | 389.90 | 382.50 | 385.40 | 385.40 | -0.16% | 9,020,770 |
| Feb 26, 2026 | 380.00 | 387.00 | 378.55 | 386.00 | 386.00 | 1.30% | 4,800,186 |
| Feb 25, 2026 | 376.10 | 381.90 | 374.00 | 381.05 | 381.05 | 1.76% | 7,003,584 |
| Feb 24, 2026 | 370.00 | 376.00 | 369.00 | 374.45 | 374.45 | 0.63% | 7,718,539 |
| Feb 23, 2026 | 370.00 | 376.70 | 366.65 | 372.10 | 372.10 | 1.58% | 7,760,029 |
| Feb 20, 2026 | 364.85 | 367.90 | 362.30 | 366.30 | 366.30 | -0.37% | 6,928,709 |
| Feb 19, 2026 | 377.45 | 378.85 | 365.00 | 367.65 | 367.65 | -3.48% | 5,506,935 |
| Feb 18, 2026 | 377.00 | 381.40 | 375.75 | 380.90 | 380.90 | 1.59% | 2,527,223 |
| Feb 17, 2026 | 374.35 | 375.80 | 366.55 | 374.95 | 374.95 | 0.16% | 2,646,518 |
| Feb 16, 2026 | 372.65 | 375.30 | 369.05 | 374.35 | 374.35 | 0.07% | 1,709,180 |
| Feb 13, 2026 | 377.45 | 378.40 | 372.95 | 374.10 | 374.10 | -0.95% | 2,696,607 |
| Feb 12, 2026 | 387.05 | 389.50 | 373.55 | 377.70 | 377.70 | -2.55% | 6,352,805 |
| Feb 11, 2026 | 388.00 | 390.90 | 386.00 | 387.60 | 387.60 | 0.32% | 5,156,493 |
| Feb 10, 2026 | 386.00 | 388.00 | 381.90 | 386.35 | 386.35 | -0.50% | 3,114,005 |
| Feb 9, 2026 | 386.50 | 389.50 | 382.90 | 388.30 | 388.30 | 0.50% | 5,171,617 |
| Feb 6, 2026 | 382.50 | 386.90 | 381.35 | 386.35 | 386.35 | 1.13% | 7,988,984 |
| Feb 5, 2026 | 386.00 | 391.65 | 378.35 | 382.05 | 382.05 | -0.10% | 8,446,290 |
| Feb 4, 2026 | 373.00 | 383.20 | 370.35 | 382.45 | 382.45 | 2.41% | 8,138,573 |
| Feb 3, 2026 | 372.00 | 374.70 | 358.30 | 373.45 | 373.45 | 1.84% | 12,411,360 |
| Feb 2, 2026 | 353.00 | 367.60 | 351.00 | 366.70 | 366.70 | 2.02% | 12,038,290 |
| Feb 1, 2026 | 364.50 | 367.50 | 348.00 | 359.45 | 349.45 | -1.39% | 7,229,752 |
| Jan 30, 2026 | 366.70 | 368.00 | 359.50 | 364.50 | 354.36 | -0.67% | 12,639,800 |
| Jan 29, 2026 | 362.35 | 367.90 | 357.25 | 366.95 | 356.74 | 1.27% | 14,186,580 |
| Jan 28, 2026 | 360.50 | 365.90 | 357.40 | 362.35 | 352.27 | 1.39% | 12,428,090 |
| Jan 27, 2026 | 358.00 | 359.90 | 350.55 | 357.40 | 347.46 | 2.36% | 11,887,550 |
| Jan 23, 2026 | 356.00 | 361.90 | 348.20 | 349.15 | 339.44 | -1.41% | 5,338,663 |
| Jan 22, 2026 | 355.00 | 361.20 | 353.80 | 354.15 | 344.30 | 0.63% | 4,615,713 |
| Jan 21, 2026 | 354.00 | 358.75 | 345.50 | 351.95 | 342.16 | -0.91% | 6,076,732 |
| Jan 20, 2026 | 361.00 | 361.00 | 353.00 | 355.20 | 345.32 | -1.67% | 6,408,732 |
| Jan 19, 2026 | 364.00 | 367.00 | 358.95 | 361.25 | 351.20 | -0.54% | 4,545,354 |
| Jan 16, 2026 | 358.00 | 367.75 | 358.00 | 363.20 | 353.10 | 1.77% | 6,243,090 |
| Jan 14, 2026 | 354.50 | 358.50 | 351.15 | 356.90 | 346.97 | 0.51% | 7,777,436 |
| Jan 13, 2026 | 360.00 | 360.15 | 352.05 | 355.10 | 345.22 | -1.02% | 3,681,627 |
| Jan 12, 2026 | 353.60 | 359.10 | 349.55 | 358.75 | 348.77 | 1.30% | 4,474,234 |
| Jan 9, 2026 | 353.00 | 359.65 | 352.20 | 354.15 | 344.30 | -0.11% | 5,252,007 |
| Jan 8, 2026 | 366.20 | 366.55 | 352.20 | 354.55 | 344.69 | -3.71% | 7,714,421 |