Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 296.90
+3.85 (1.31%)
Nov 3, 2026, 3:29 PM IST
NSE:BPCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 297.00 | 300.70 | 292.50 | 296.90 | 296.90 | 1.31% | 4,667,587 |
| Nov 2, 2026 | 287.20 | 293.30 | 287.00 | 293.05 | 293.05 | 2.86% | 3,810,343 |
| Oct 30, 2026 | 287.20 | 287.65 | 283.40 | 284.90 | 284.90 | -1.49% | 2,802,435 |
| Oct 29, 2026 | 287.10 | 290.00 | 286.00 | 289.20 | 289.20 | 0.77% | 2,785,508 |
| Oct 28, 2026 | 292.05 | 293.00 | 286.90 | 287.00 | 287.00 | -2.91% | 3,036,196 |
| Oct 27, 2026 | 288.60 | 295.60 | 286.60 | 295.60 | 295.60 | 1.79% | 5,803,184 |
| Oct 26, 2026 | 280.00 | 290.40 | 279.65 | 290.40 | 290.40 | 3.00% | 7,563,944 |
| Oct 23, 2026 | 286.00 | 286.40 | 277.05 | 281.95 | 281.95 | -1.74% | 3,198,575 |
| Oct 22, 2026 | 284.95 | 288.25 | 275.40 | 286.95 | 286.95 | -0.36% | 17,973,140 |
| Oct 21, 2026 | 292.75 | 295.70 | 284.50 | 288.00 | 288.00 | -2.14% | 4,280,186 |
| Oct 19, 2026 | 292.00 | 298.00 | 292.00 | 294.30 | 294.30 | 0.27% | 2,432,283 |
| Oct 16, 2026 | 292.70 | 296.85 | 290.20 | 293.50 | 293.50 | -0.07% | 3,096,084 |
| Oct 15, 2026 | 289.70 | 294.90 | 287.15 | 293.70 | 293.70 | 1.40% | 6,111,673 |
| Oct 14, 2026 | 285.90 | 289.65 | 284.15 | 289.65 | 289.65 | 0.78% | 3,482,868 |
| Oct 13, 2026 | 285.90 | 287.40 | 283.25 | 287.40 | 287.40 | 1.02% | 1,817,328 |
| Oct 12, 2026 | 289.80 | 291.55 | 284.50 | 284.50 | 284.50 | -1.15% | 4,312,619 |
| Oct 9, 2026 | 287.90 | 289.40 | 283.75 | 287.80 | 287.80 | 0.54% | 2,382,763 |
| Oct 8, 2026 | 295.10 | 295.15 | 282.95 | 286.25 | 286.25 | -3.41% | 7,116,001 |
| Oct 7, 2026 | 297.00 | 298.65 | 294.75 | 296.35 | 296.35 | -1.38% | 6,249,901 |
| Oct 6, 2026 | 297.40 | 300.50 | 294.60 | 300.50 | 300.50 | 1.20% | 6,314,935 |
| Oct 5, 2026 | 301.50 | 306.55 | 294.30 | 296.95 | 296.95 | -1.21% | 7,903,107 |
| Oct 1, 2026 | 302.00 | 305.05 | 297.10 | 300.60 | 300.60 | -0.86% | 5,618,518 |
| Sep 30, 2026 | 301.95 | 308.25 | 301.10 | 303.20 | 303.20 | 1.29% | 5,525,502 |
| Sep 29, 2026 | 302.25 | 303.45 | 296.50 | 299.35 | 299.35 | -0.96% | 4,538,466 |
| Sep 28, 2026 | 306.95 | 308.50 | 301.00 | 302.25 | 302.25 | -2.03% | 2,813,265 |
| Sep 25, 2026 | 308.10 | 309.40 | 305.80 | 308.50 | 308.50 | 0.46% | 1,893,466 |
| Sep 24, 2026 | 312.40 | 313.95 | 306.70 | 307.10 | 307.10 | -2.74% | 3,225,066 |
| Sep 23, 2026 | 314.65 | 315.90 | 312.55 | 315.75 | 315.75 | 0.69% | 2,065,484 |
| Sep 22, 2026 | 315.00 | 318.20 | 308.15 | 313.60 | 313.60 | 0.27% | 10,959,640 |
| Sep 21, 2026 | 313.00 | 315.95 | 310.85 | 312.75 | 312.75 | -0.40% | 3,153,498 |
| Sep 18, 2026 | 308.55 | 314.20 | 308.25 | 314.00 | 314.00 | 2.28% | 9,439,555 |
| Sep 17, 2026 | 304.55 | 308.00 | 303.15 | 307.00 | 307.00 | 1.20% | 3,005,596 |
| Sep 16, 2026 | 301.00 | 304.00 | 298.10 | 303.35 | 303.35 | 1.57% | 4,428,358 |
| Sep 15, 2026 | 304.20 | 308.15 | 298.65 | 298.65 | 298.65 | -1.92% | 3,512,731 |
| Sep 11, 2026 | 299.40 | 306.45 | 296.00 | 304.50 | 304.50 | 0.50% | 4,137,678 |
| Sep 10, 2026 | 302.95 | 306.10 | 301.75 | 303.00 | 303.00 | -0.18% | 3,231,631 |
| Sep 9, 2026 | 300.15 | 306.50 | 298.65 | 303.55 | 303.55 | -0.10% | 4,492,551 |
| Sep 8, 2026 | 311.10 | 314.25 | 301.40 | 303.85 | 303.85 | -2.89% | 4,641,011 |
| Sep 7, 2026 | 314.90 | 316.70 | 311.20 | 312.90 | 312.90 | -0.89% | 2,363,459 |
| Sep 4, 2026 | 319.40 | 320.65 | 315.70 | 315.70 | 315.70 | -1.36% | 1,834,819 |
| Sep 3, 2026 | 318.40 | 321.95 | 317.20 | 320.05 | 320.05 | 0.14% | 4,704,414 |
| Sep 2, 2026 | 312.10 | 319.60 | 312.10 | 319.60 | 319.60 | 0.61% | 8,277,464 |
| Sep 1, 2026 | 317.35 | 319.70 | 313.00 | 317.65 | 317.65 | -1.98% | 6,048,491 |
| Aug 31, 2026 | 315.00 | 324.05 | 310.80 | 324.05 | 324.05 | 1.50% | 8,129,191 |
| Aug 28, 2026 | 318.00 | 319.90 | 316.00 | 319.25 | 319.25 | 0.39% | 4,733,069 |
| Aug 27, 2026 | 319.15 | 320.85 | 315.00 | 318.00 | 318.00 | - | 4,497,571 |
| Aug 26, 2026 | 320.25 | 326.35 | 318.00 | 318.00 | 318.00 | -0.03% | 3,340,608 |
| Aug 25, 2026 | 312.05 | 319.75 | 311.10 | 318.10 | 318.10 | 1.99% | 6,592,471 |
| Aug 24, 2026 | 311.15 | 316.10 | 310.00 | 311.90 | 311.90 | 0.29% | 4,311,364 |
| Aug 21, 2026 | 308.70 | 314.20 | 307.20 | 311.00 | 311.00 | 0.75% | 4,998,491 |