Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 322.35
-1.20 (-0.37%)
Sep 18, 2025, 11:30 AM IST
NSE:BPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 319.85 | 324.75 | 319.25 | 323.55 | 323.55 | 1.67% | 7,035,527 |
| Sep 16, 2025 | 319.35 | 321.10 | 316.50 | 318.25 | 318.25 | 0.16% | 5,381,837 |
| Sep 15, 2025 | 318.30 | 320.70 | 315.70 | 317.75 | 317.75 | -0.08% | 4,653,626 |
| Sep 12, 2025 | 321.05 | 323.20 | 317.05 | 318.00 | 318.00 | -0.63% | 4,705,998 |
| Sep 11, 2025 | 318.20 | 326.60 | 317.50 | 320.00 | 320.00 | 0.64% | 7,529,287 |
| Sep 10, 2025 | 315.50 | 318.25 | 314.75 | 317.95 | 317.95 | 1.27% | 5,214,899 |
| Sep 9, 2025 | 317.80 | 320.15 | 313.55 | 313.95 | 313.95 | -0.79% | 6,476,251 |
| Sep 8, 2025 | 313.90 | 318.15 | 313.55 | 316.45 | 316.45 | 1.26% | 2,002,604 |
| Sep 5, 2025 | 313.00 | 316.45 | 311.50 | 312.50 | 312.50 | -0.13% | 6,159,420 |
| Sep 4, 2025 | 319.85 | 319.85 | 312.50 | 312.90 | 312.90 | -0.62% | 5,225,640 |
| Sep 3, 2025 | 314.95 | 320.50 | 314.05 | 314.85 | 314.85 | -0.03% | 6,616,690 |
| Sep 2, 2025 | 315.90 | 317.30 | 312.75 | 314.95 | 314.95 | 0.06% | 3,405,312 |
| Sep 1, 2025 | 308.50 | 315.55 | 306.80 | 314.75 | 314.75 | 2.13% | 3,672,180 |
| Aug 29, 2025 | 310.70 | 312.30 | 307.00 | 308.20 | 308.20 | -0.80% | 4,334,416 |
| Aug 28, 2025 | 315.60 | 315.60 | 310.00 | 310.70 | 310.70 | -0.45% | 8,888,325 |
| Aug 26, 2025 | 317.30 | 318.30 | 311.05 | 312.10 | 312.10 | -1.17% | 10,820,904 |
| Aug 25, 2025 | 318.95 | 318.95 | 314.50 | 315.80 | 315.80 | -0.21% | 2,841,339 |
| Aug 22, 2025 | 320.20 | 320.35 | 314.70 | 316.45 | 316.45 | -1.09% | 3,007,303 |
| Aug 21, 2025 | 321.05 | 323.80 | 318.75 | 319.95 | 319.95 | - | 3,790,413 |
| Aug 20, 2025 | 320.00 | 322.50 | 319.00 | 319.95 | 319.95 | -0.47% | 3,670,375 |
| Aug 19, 2025 | 315.20 | 322.20 | 312.70 | 321.45 | 321.45 | 2.37% | 4,343,312 |
| Aug 18, 2025 | 321.00 | 321.05 | 312.45 | 314.00 | 314.00 | -1.27% | 8,091,527 |
| Aug 14, 2025 | 327.00 | 331.40 | 317.15 | 318.05 | 318.05 | -1.38% | 10,549,386 |
| Aug 13, 2025 | 325.00 | 326.30 | 321.05 | 322.50 | 322.50 | -0.37% | 2,707,971 |
| Aug 12, 2025 | 321.00 | 326.50 | 320.70 | 323.70 | 323.70 | 0.86% | 4,392,686 |
| Aug 11, 2025 | 322.25 | 330.00 | 317.20 | 320.95 | 320.95 | 0.47% | 7,957,794 |
| Aug 8, 2025 | 310.50 | 321.25 | 308.60 | 319.45 | 319.45 | 2.93% | 10,028,343 |
| Aug 7, 2025 | 313.30 | 314.05 | 307.15 | 310.35 | 310.35 | -1.71% | 5,018,154 |
| Aug 6, 2025 | 315.50 | 318.15 | 314.40 | 315.75 | 315.75 | 0.21% | 3,601,019 |
| Aug 5, 2025 | 317.00 | 318.00 | 309.55 | 315.10 | 315.10 | -0.87% | 6,730,701 |
| Aug 4, 2025 | 320.15 | 320.75 | 314.90 | 317.85 | 317.85 | - | 3,536,322 |
| Aug 1, 2025 | 329.00 | 329.30 | 316.55 | 317.85 | 317.85 | -3.48% | 4,105,518 |
| 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 |