Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 315.25
+1.65 (0.53%)
Sep 23, 2026, 3:15 PM IST
NSE:BPCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 314.65 | 315.90 | 312.55 | 315.25 | - | 0.53% | 2,065,122 |
| 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 |
| Aug 20, 2026 | 307.50 | 311.00 | 304.80 | 308.70 | 308.70 | 0.55% | 5,132,147 |
| Aug 19, 2026 | 310.30 | 311.85 | 304.70 | 307.00 | 307.00 | -1.06% | 4,757,433 |
| Aug 18, 2026 | 315.30 | 317.15 | 310.30 | 310.30 | 310.30 | -2.01% | 5,279,469 |
| Aug 17, 2026 | 319.00 | 319.75 | 314.15 | 316.65 | 316.65 | -0.88% | 4,738,730 |
| Aug 14, 2026 | 314.85 | 319.45 | 314.05 | 319.45 | 319.45 | 1.41% | 8,035,947 |
| Aug 13, 2026 | 316.65 | 316.65 | 310.65 | 315.00 | 315.00 | -0.63% | 4,751,186 |
| Aug 12, 2026 | 317.00 | 318.50 | 311.50 | 317.00 | 317.00 | -0.25% | 6,726,295 |
| Aug 11, 2026 | 316.95 | 318.95 | 314.90 | 317.80 | 317.80 | -0.22% | 2,733,485 |
| Aug 10, 2026 | 320.20 | 320.95 | 316.25 | 318.50 | 318.50 | -0.78% | 3,056,257 |
| Aug 7, 2026 | 320.90 | 323.55 | 317.10 | 321.00 | 321.00 | -0.83% | 5,431,740 |
| Aug 6, 2026 | 326.50 | 327.00 | 322.70 | 323.70 | 323.70 | -0.78% | 3,694,266 |
| Aug 5, 2026 | 327.50 | 328.15 | 324.45 | 326.25 | 326.25 | 0.69% | 2,974,415 |
| Aug 4, 2026 | 328.55 | 328.55 | 320.65 | 324.00 | 324.00 | -1.80% | 5,331,584 |
| Aug 3, 2026 | 324.75 | 329.95 | 322.00 | 329.95 | 329.95 | 3.19% | 5,844,038 |
| Jul 31, 2026 | 316.05 | 320.40 | 314.40 | 319.75 | 319.75 | 1.25% | 5,111,067 |
| Jul 30, 2026 | 315.40 | 318.35 | 312.85 | 315.80 | 315.80 | -0.50% | 6,601,344 |
| Jul 29, 2026 | 320.00 | 320.05 | 315.80 | 317.40 | 317.40 | -0.83% | 5,132,678 |
| Jul 28, 2026 | 317.50 | 321.30 | 315.75 | 320.05 | 320.05 | 1.20% | 5,455,392 |
| Jul 27, 2026 | 315.20 | 318.55 | 313.20 | 316.25 | 316.25 | 1.97% | 5,954,256 |
| Jul 24, 2026 | 306.90 | 311.80 | 305.50 | 310.15 | 310.15 | 0.10% | 5,796,307 |
| 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 |