Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 302.35
+16.00 (5.59%)
Jun 12, 2026, 3:29 PM IST
NSE:BPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 293.10 | 303.80 | 292.55 | 302.35 | 302.35 | 5.59% | 11,278,760 |
| Jun 11, 2026 | 285.00 | 287.40 | 280.25 | 286.35 | 286.35 | -0.57% | 12,991,140 |
| Jun 10, 2026 | 289.00 | 290.20 | 286.30 | 288.00 | 288.00 | -0.38% | 6,874,985 |
| Jun 9, 2026 | 288.75 | 290.15 | 285.25 | 289.10 | 289.10 | 1.39% | 5,025,923 |
| Jun 8, 2026 | 291.40 | 292.40 | 283.90 | 285.15 | 285.15 | -3.34% | 5,454,197 |
| Jun 5, 2026 | 295.00 | 295.90 | 291.75 | 295.00 | 295.00 | -0.05% | 5,528,678 |
| Jun 4, 2026 | 290.10 | 296.20 | 290.10 | 295.15 | 295.15 | 1.04% | 8,514,225 |
| Jun 3, 2026 | 294.00 | 294.25 | 290.15 | 292.10 | 292.10 | -0.78% | 6,711,789 |
| Jun 2, 2026 | 294.00 | 297.45 | 291.00 | 294.40 | 294.40 | -0.83% | 8,495,475 |
| Jun 1, 2026 | 298.75 | 300.35 | 295.65 | 296.85 | 296.85 | -0.42% | 7,741,307 |
| May 29, 2026 | 310.60 | 312.00 | 290.00 | 298.10 | 298.10 | -2.95% | 26,387,800 |
| May 27, 2026 | 305.50 | 308.45 | 302.15 | 307.15 | 307.15 | 0.84% | 5,948,761 |
| May 26, 2026 | 308.25 | 308.30 | 302.10 | 304.60 | 304.60 | -1.18% | 8,611,871 |
| May 25, 2026 | 305.00 | 309.00 | 304.05 | 308.25 | 308.25 | 4.28% | 14,530,860 |
| May 22, 2026 | 297.00 | 297.70 | 291.60 | 295.60 | 295.60 | -0.27% | 5,366,953 |
| May 21, 2026 | 295.00 | 298.50 | 294.75 | 296.40 | 296.40 | 0.90% | 10,786,770 |
| May 20, 2026 | 281.85 | 294.75 | 280.05 | 293.75 | 293.75 | 2.55% | 10,290,160 |
| May 19, 2026 | 282.00 | 289.80 | 282.00 | 286.45 | 286.45 | 2.01% | 6,955,573 |
| May 18, 2026 | 282.00 | 282.50 | 276.60 | 280.80 | 280.80 | -1.28% | 8,613,476 |
| May 15, 2026 | 293.00 | 294.65 | 283.50 | 284.45 | 284.45 | -3.58% | 14,828,410 |
| May 14, 2026 | 301.10 | 301.10 | 291.15 | 295.00 | 295.00 | -0.71% | 11,845,200 |
| May 13, 2026 | 288.55 | 299.00 | 288.55 | 297.10 | 297.10 | 3.21% | 12,403,050 |
| May 12, 2026 | 286.00 | 293.70 | 286.00 | 287.85 | 287.85 | -2.24% | 10,652,990 |
| May 11, 2026 | 298.75 | 299.40 | 293.75 | 294.45 | 294.45 | -2.74% | 10,388,130 |
| May 8, 2026 | 306.00 | 306.35 | 301.40 | 302.75 | 302.75 | -1.58% | 11,782,480 |
| May 7, 2026 | 315.70 | 316.95 | 305.10 | 307.60 | 307.60 | -2.05% | 17,998,450 |
| May 6, 2026 | 304.70 | 316.60 | 301.85 | 314.05 | 314.05 | 5.21% | 16,983,050 |
| May 5, 2026 | 300.25 | 300.45 | 293.30 | 298.50 | 298.50 | -1.06% | 12,433,690 |
| May 4, 2026 | 302.50 | 305.90 | 300.10 | 301.70 | 301.70 | 0.42% | 9,009,471 |
| Apr 30, 2026 | 300.05 | 302.35 | 295.55 | 300.45 | 300.45 | -1.14% | 13,025,290 |
| Apr 29, 2026 | 308.40 | 310.90 | 303.15 | 303.90 | 303.90 | -1.25% | 16,918,030 |
| Apr 28, 2026 | 308.70 | 313.10 | 305.15 | 307.75 | 307.75 | -1.57% | 14,434,170 |
| Apr 27, 2026 | 308.30 | 315.10 | 306.70 | 312.65 | 312.65 | 1.48% | 5,296,412 |
| Apr 24, 2026 | 309.00 | 310.75 | 300.15 | 308.10 | 308.10 | -0.55% | 10,531,250 |
| Apr 23, 2026 | 312.00 | 313.75 | 308.40 | 309.80 | 309.80 | -1.46% | 8,518,111 |
| Apr 22, 2026 | 317.00 | 317.00 | 313.00 | 314.40 | 314.40 | -1.15% | 7,456,858 |
| Apr 21, 2026 | 316.05 | 320.10 | 315.10 | 318.05 | 318.05 | 0.63% | 9,935,289 |
| Apr 20, 2026 | 312.10 | 319.00 | 307.00 | 316.05 | 316.05 | 1.27% | 14,504,050 |
| Apr 17, 2026 | 308.80 | 313.70 | 306.25 | 312.10 | 312.10 | 1.35% | 10,758,880 |
| Apr 16, 2026 | 314.90 | 314.90 | 307.25 | 307.95 | 307.95 | -0.81% | 14,067,180 |
| Apr 15, 2026 | 300.60 | 311.45 | 299.00 | 310.45 | 310.45 | 5.97% | 26,146,540 |
| Apr 13, 2026 | 284.25 | 294.00 | 284.25 | 292.95 | 292.95 | -2.14% | 13,454,300 |
| Apr 10, 2026 | 297.40 | 303.20 | 296.20 | 299.35 | 299.35 | 0.67% | 13,853,270 |
| Apr 9, 2026 | 296.00 | 299.70 | 293.00 | 297.35 | 297.35 | -0.25% | 17,580,270 |
| Apr 8, 2026 | 293.50 | 301.50 | 292.15 | 298.10 | 298.10 | 7.44% | 26,646,510 |
| Apr 7, 2026 | 273.20 | 278.25 | 271.00 | 277.45 | 277.45 | -0.45% | 14,410,700 |
| Apr 6, 2026 | 277.75 | 279.95 | 272.15 | 278.70 | 278.70 | 0.20% | 11,923,880 |
| Apr 2, 2026 | 275.30 | 281.15 | 266.60 | 278.15 | 278.15 | -1.10% | 13,404,370 |
| Apr 1, 2026 | 292.00 | 292.00 | 280.10 | 281.25 | 281.25 | 0.09% | 16,919,230 |
| Mar 30, 2026 | 274.95 | 285.25 | 273.10 | 281.00 | 281.00 | -0.60% | 14,757,980 |