Bharat Petroleum Corporation Limited (NSE:BPCL)
India flag India · Delayed Price · Currency is INR
357.60
+9.50 (2.73%)
Oct 30, 2025, 3:29 PM IST

NSE:BPCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025350.00359.80345.30357.60357.602.73%14,803,408
Oct 29, 2025341.90349.00340.85348.10348.102.19%9,756,868
Oct 28, 2025344.00345.50339.60340.65340.65-0.69%6,156,249
Oct 27, 2025332.70343.50331.25343.00343.003.80%11,767,585
Oct 24, 2025330.15334.40327.20330.45330.45-0.26%8,260,920
Oct 23, 2025340.00340.15330.05331.30331.30-2.29%8,457,356
Oct 21, 2025339.40340.25337.70339.05339.050.40%404,063
Oct 20, 2025336.25340.05335.50337.70337.700.55%6,135,466
Oct 17, 2025336.10338.30332.70335.85335.85-0.01%7,824,777
Oct 16, 2025338.95338.95333.55335.90335.90-0.59%6,279,302
Oct 15, 2025334.95340.75332.05337.90337.901.64%16,271,995
Oct 14, 2025338.15340.30330.65332.45332.45-1.63%4,343,927
Oct 13, 2025340.50342.00335.15337.95337.95-0.22%6,785,828
Oct 10, 2025345.50347.30337.20338.70338.70-1.54%5,737,637
Oct 9, 2025347.25351.00343.10344.00344.00-0.32%7,028,656
Oct 8, 2025341.25350.00339.50345.10345.100.94%7,955,678
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