Bharat Petroleum Corporation Limited (NSE:BPCL)
India flag India · Delayed Price · Currency is INR
345.10
+3.20 (0.94%)
Oct 8, 2025, 3:30 PM IST

NSE:BPCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025341.25350.00339.50345.10345.100.94%7,955,607
Oct 7, 2025343.60346.25341.05341.90341.90-0.49%5,934,834
Oct 6, 2025342.00345.50338.55343.60343.600.60%5,914,399
Oct 3, 2025344.00344.90337.60341.55341.550.54%5,842,714
Oct 1, 2025341.00347.70338.60339.70339.700.01%9,814,406
Sep 30, 2025339.75342.30337.15339.65339.650.46%6,762,730
Sep 29, 2025326.65339.00325.50338.10338.104.24%12,616,059
Sep 26, 2025329.80330.00322.95324.35324.35-1.61%5,692,850
Sep 25, 2025329.10332.50327.00329.65329.65-0.21%5,800,267
Sep 24, 2025330.45332.40327.00330.35330.35-0.02%5,489,995
Sep 23, 2025328.70335.20326.85330.40330.401.54%7,992,615
Sep 22, 2025329.00332.30322.45325.40325.40-1.26%4,768,219
Sep 19, 2025325.60334.00324.80329.55329.551.18%10,022,009
Sep 18, 2025324.90326.15321.00325.70325.700.66%5,620,598
Sep 17, 2025319.85324.75319.25323.55323.551.67%7,035,565
Sep 16, 2025319.35321.10316.50318.25318.250.16%5,381,837
Sep 15, 2025318.30320.70315.70317.75317.75-0.08%4,653,626
Sep 12, 2025321.05323.20317.05318.00318.00-0.63%4,705,998
Sep 11, 2025318.20326.60317.50320.00320.000.64%7,529,287
Sep 10, 2025315.50318.25314.75317.95317.951.27%5,214,899
Sep 9, 2025317.80320.15313.55313.95313.95-0.79%6,476,251
Sep 8, 2025313.90318.15313.55316.45316.451.26%2,002,604
Sep 5, 2025313.00316.45311.50312.50312.50-0.13%6,159,420
Sep 4, 2025319.85319.85312.50312.90312.90-0.62%5,225,640
Sep 3, 2025314.95320.50314.05314.85314.85-0.03%6,616,690
Sep 2, 2025315.90317.30312.75314.95314.950.06%3,405,312
Sep 1, 2025308.50315.55306.80314.75314.752.13%3,672,180
Aug 29, 2025310.70312.30307.00308.20308.20-0.80%4,334,416
Aug 28, 2025315.60315.60310.00310.70310.70-0.45%8,888,325
Aug 26, 2025317.30318.30311.05312.10312.10-1.17%10,820,904
Aug 25, 2025318.95318.95314.50315.80315.80-0.21%2,841,339
Aug 22, 2025320.20320.35314.70316.45316.45-1.09%3,007,303
Aug 21, 2025321.05323.80318.75319.95319.95-3,790,413
Aug 20, 2025320.00322.50319.00319.95319.95-0.47%3,670,375
Aug 19, 2025315.20322.20312.70321.45321.452.37%4,343,312
Aug 18, 2025321.00321.05312.45314.00314.00-1.27%8,091,527
Aug 14, 2025327.00331.40317.15318.05318.05-1.38%10,549,386
Aug 13, 2025325.00326.30321.05322.50322.50-0.37%2,707,971
Aug 12, 2025321.00326.50320.70323.70323.700.86%4,392,686
Aug 11, 2025322.25330.00317.20320.95320.950.47%7,957,794
Aug 8, 2025310.50321.25308.60319.45319.452.93%10,028,343
Aug 7, 2025313.30314.05307.15310.35310.35-1.71%5,018,154
Aug 6, 2025315.50318.15314.40315.75315.750.21%3,601,019
Aug 5, 2025317.00318.00309.55315.10315.10-0.87%6,730,701
Aug 4, 2025320.15320.75314.90317.85317.85-3,536,322
Aug 1, 2025329.00329.30316.55317.85317.85-3.48%4,105,518
Jul 31, 2025330.00331.25323.10329.30329.30-2.30%6,867,024
Jul 30, 2025334.00343.55330.00337.05332.050.63%11,366,010
Jul 29, 2025336.00337.30333.20334.95329.980.46%7,809,814
Jul 28, 2025332.35338.35331.00333.40328.450.15%5,630,809