Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 354.15
-0.40 (-0.11%)
At close: Jan 9, 2026
NSE:BPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 353.00 | 359.65 | 352.20 | 354.15 | 354.15 | -0.11% | 5,252,007 |
| Jan 8, 2026 | 366.20 | 366.55 | 352.20 | 354.55 | 354.55 | -3.71% | 7,714,421 |
| Jan 7, 2026 | 371.55 | 373.40 | 366.50 | 368.20 | 368.20 | -0.70% | 6,613,161 |
| Jan 6, 2026 | 377.75 | 377.80 | 364.00 | 370.80 | 370.80 | -1.88% | 6,881,934 |
| Jan 5, 2026 | 380.00 | 385.45 | 374.40 | 377.90 | 377.90 | -0.93% | 5,243,413 |
| Jan 2, 2026 | 382.00 | 385.60 | 377.90 | 381.45 | 381.45 | -0.01% | 3,614,573 |
| Jan 1, 2026 | 386.40 | 388.15 | 379.15 | 381.50 | 381.50 | -0.65% | 6,554,899 |
| Dec 31, 2025 | 369.50 | 386.00 | 369.00 | 384.00 | 384.00 | 3.92% | 12,051,150 |
| Dec 30, 2025 | 371.80 | 376.15 | 368.20 | 369.50 | 369.50 | -0.57% | 8,567,519 |
| Dec 29, 2025 | 366.00 | 372.00 | 364.80 | 371.60 | 371.60 | 1.53% | 4,666,863 |
| Dec 26, 2025 | 365.45 | 368.20 | 361.70 | 366.00 | 366.00 | 0.03% | 2,997,958 |
| Dec 24, 2025 | 369.90 | 371.45 | 364.80 | 365.90 | 365.90 | -1.11% | 2,339,154 |
| Dec 23, 2025 | 369.90 | 373.50 | 368.55 | 370.00 | 370.00 | 0.03% | 3,379,297 |
| Dec 22, 2025 | 365.95 | 370.70 | 364.55 | 369.90 | 369.90 | 1.08% | 3,949,754 |
| Dec 19, 2025 | 363.95 | 367.45 | 362.10 | 365.95 | 365.95 | 0.72% | 6,515,994 |
| Dec 18, 2025 | 368.00 | 369.20 | 361.50 | 363.35 | 363.35 | -1.36% | 3,880,069 |
| Dec 17, 2025 | 370.00 | 372.85 | 366.00 | 368.35 | 368.35 | 0.05% | 6,872,112 |
| Dec 16, 2025 | 366.75 | 369.05 | 361.70 | 368.15 | 368.15 | 0.31% | 4,332,510 |
| Dec 15, 2025 | 365.10 | 369.45 | 361.10 | 367.00 | 367.00 | 0.53% | 6,128,925 |
| Dec 12, 2025 | 352.50 | 366.65 | 352.50 | 365.05 | 365.05 | 3.91% | 6,101,145 |
| Dec 11, 2025 | 355.15 | 356.35 | 349.10 | 351.30 | 351.30 | -1.08% | 4,491,115 |
| Dec 10, 2025 | 355.05 | 359.95 | 352.75 | 355.15 | 355.15 | 0.03% | 8,521,964 |
| Dec 9, 2025 | 357.55 | 358.75 | 352.95 | 355.05 | 355.05 | -0.70% | 5,612,269 |
| Dec 8, 2025 | 363.00 | 363.00 | 355.15 | 357.55 | 357.55 | -0.76% | 6,762,135 |
| Dec 5, 2025 | 356.00 | 361.60 | 353.30 | 360.30 | 360.30 | 1.21% | 3,479,044 |
| Dec 4, 2025 | 360.00 | 361.60 | 353.50 | 356.00 | 356.00 | -0.67% | 5,798,181 |
| Dec 3, 2025 | 359.00 | 361.00 | 355.80 | 358.40 | 358.40 | -0.10% | 6,169,622 |
| Dec 2, 2025 | 355.75 | 361.15 | 354.25 | 358.75 | 358.75 | 1.34% | 9,468,149 |
| Dec 1, 2025 | 361.50 | 361.50 | 352.40 | 354.00 | 354.00 | -1.42% | 4,470,807 |
| Nov 28, 2025 | 365.80 | 367.00 | 358.60 | 359.10 | 359.10 | -1.54% | 3,459,790 |
| Nov 27, 2025 | 368.95 | 368.95 | 361.50 | 364.70 | 364.70 | -0.80% | 5,180,488 |
| Nov 26, 2025 | 356.80 | 368.00 | 356.10 | 367.65 | 367.65 | 3.32% | 7,651,793 |
| Nov 25, 2025 | 358.95 | 358.95 | 353.70 | 355.85 | 355.85 | -1.06% | 4,113,590 |
| Nov 24, 2025 | 364.55 | 367.25 | 357.80 | 359.65 | 359.65 | -1.34% | 13,807,350 |
| Nov 21, 2025 | 365.05 | 367.85 | 363.40 | 364.55 | 364.55 | -0.14% | 7,177,944 |
| Nov 20, 2025 | 367.00 | 368.80 | 363.30 | 365.05 | 365.05 | -0.16% | 9,025,414 |
| Nov 19, 2025 | 371.85 | 372.90 | 364.85 | 365.65 | 365.65 | -1.67% | 7,056,032 |
| Nov 18, 2025 | 375.85 | 376.90 | 370.65 | 371.85 | 371.85 | -0.64% | 7,729,409 |
| Nov 17, 2025 | 372.60 | 381.55 | 372.00 | 374.25 | 374.25 | 0.84% | 9,063,998 |
| Nov 14, 2025 | 374.00 | 379.75 | 369.45 | 371.15 | 371.15 | -1.01% | 6,848,609 |
| Nov 13, 2025 | 377.10 | 378.75 | 372.10 | 374.95 | 374.95 | -0.13% | 9,719,258 |
| Nov 12, 2025 | 375.20 | 379.10 | 373.60 | 375.45 | 375.45 | 0.35% | 9,316,462 |
| Nov 11, 2025 | 365.00 | 374.85 | 360.05 | 374.15 | 374.15 | 2.46% | 10,689,640 |
| Nov 10, 2025 | 366.30 | 369.80 | 363.65 | 365.15 | 365.15 | -0.54% | 6,934,285 |
| Nov 7, 2025 | 360.00 | 367.85 | 359.75 | 367.15 | 367.15 | -0.22% | 11,711,100 |
| Nov 6, 2025 | 380.00 | 380.00 | 367.25 | 367.95 | 360.45 | -1.34% | 11,803,630 |
| Nov 4, 2025 | 369.85 | 373.95 | 368.15 | 372.95 | 365.35 | 1.54% | 12,649,500 |
| Nov 3, 2025 | 361.95 | 369.50 | 356.25 | 367.30 | 359.81 | 2.94% | 20,107,280 |
| Oct 31, 2025 | 358.00 | 360.55 | 355.10 | 356.80 | 349.53 | -0.22% | 7,532,962 |
| Oct 30, 2025 | 350.00 | 359.80 | 345.30 | 357.60 | 350.31 | 2.73% | 14,807,100 |