Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 310.00
+0.15 (0.05%)
Jul 24, 2026, 3:29 PM IST
NSE:BPCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 306.90 | 310.60 | 305.50 | 310.50 | - | 0.21% | 2,018,880 |
| Jul 23, 2026 | 305.40 | 317.00 | 305.10 | 309.85 | 309.85 | -1.32% | 11,432,842 |
| Jul 22, 2026 | 317.50 | 321.70 | 308.10 | 314.00 | 314.00 | -1.68% | 9,784,696 |
| Jul 21, 2026 | 317.60 | 321.90 | 317.00 | 319.35 | 319.35 | 0.55% | 6,264,859 |
| Jul 20, 2026 | 311.00 | 320.25 | 309.00 | 317.60 | 317.60 | 0.65% | 11,702,075 |
| Jul 17, 2026 | 311.60 | 316.00 | 310.40 | 315.55 | 315.55 | 1.14% | 5,658,733 |
| Jul 16, 2026 | 312.05 | 318.25 | 310.30 | 312.00 | 312.00 | 0.78% | 7,899,255 |
| Jul 15, 2026 | 306.00 | 311.15 | 306.00 | 309.60 | 309.60 | 1.39% | 9,056,446 |
| Jul 14, 2026 | 302.95 | 307.20 | 302.05 | 305.35 | 305.35 | -0.72% | 9,995,741 |
| Jul 13, 2026 | 304.80 | 309.15 | 302.15 | 307.55 | 307.55 | -0.71% | 5,543,349 |
| Jul 10, 2026 | 312.00 | 313.75 | 309.10 | 309.75 | 309.75 | 0.50% | 3,799,709 |
| Jul 9, 2026 | 303.55 | 309.10 | 299.75 | 308.20 | 308.20 | 1.53% | 5,543,009 |
| Jul 8, 2026 | 306.95 | 307.85 | 299.40 | 303.55 | 303.55 | -3.31% | 15,951,234 |
| Jul 7, 2026 | 309.50 | 315.85 | 307.75 | 313.95 | 313.95 | 1.88% | 6,889,552 |
| Jul 6, 2026 | 308.15 | 310.90 | 306.05 | 308.15 | 308.15 | - | 2,818,204 |
| Jul 3, 2026 | 313.60 | 313.60 | 306.70 | 308.15 | 308.15 | -0.74% | 3,035,350 |
| Jul 2, 2026 | 305.00 | 314.50 | 304.80 | 310.45 | 310.45 | 2.05% | 7,323,630 |
| Jul 1, 2026 | 305.20 | 306.50 | 301.15 | 304.20 | 304.20 | 0.21% | 4,919,350 |
| Jun 30, 2026 | 301.20 | 304.45 | 299.90 | 303.55 | 303.55 | 0.91% | 4,259,519 |
| Jun 29, 2026 | 308.70 | 309.00 | 299.75 | 300.80 | 300.80 | -2.89% | 11,893,768 |
| Jun 25, 2026 | 319.95 | 320.85 | 309.00 | 309.75 | 309.75 | -1.88% | 9,118,712 |
| Jun 24, 2026 | 308.85 | 316.80 | 308.20 | 315.70 | 315.70 | 2.32% | 7,690,718 |
| Jun 23, 2026 | 309.05 | 313.35 | 307.50 | 308.55 | 308.55 | -0.02% | 6,611,723 |
| Jun 22, 2026 | 311.75 | 311.80 | 306.80 | 308.60 | 308.60 | 0.65% | 5,440,551 |
| Jun 19, 2026 | 315.00 | 315.00 | 305.10 | 306.60 | 306.60 | -3.07% | 11,322,840 |
| Jun 18, 2026 | 319.00 | 321.60 | 314.40 | 316.30 | 316.30 | -0.52% | 7,174,272 |
| Jun 17, 2026 | 316.00 | 319.50 | 315.30 | 317.95 | 317.95 | 1.87% | 14,716,070 |
| Jun 16, 2026 | 314.00 | 314.00 | 309.50 | 312.10 | 312.10 | 0.48% | 8,875,346 |
| Jun 15, 2026 | 315.00 | 316.75 | 308.75 | 310.60 | 310.60 | 2.73% | 15,261,090 |
| 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 |