Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 295.85
-0.55 (-0.19%)
May 22, 2026, 3:30 PM IST
NSE:BPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 297.00 | 297.70 | 291.60 | 295.85 | - | -0.19% | 5,365,926 |
| 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 |
| Mar 27, 2026 | 290.00 | 298.50 | 280.80 | 282.70 | 282.70 | -0.65% | 29,524,540 |
| Mar 25, 2026 | 288.20 | 289.75 | 281.80 | 284.55 | 284.55 | 0.81% | 18,451,480 |
| Mar 24, 2026 | 280.00 | 283.00 | 270.70 | 282.25 | 282.25 | 4.04% | 19,542,980 |
| Mar 23, 2026 | 280.05 | 281.00 | 270.00 | 271.30 | 271.30 | -5.73% | 14,357,550 |
| Mar 20, 2026 | 288.50 | 295.85 | 286.95 | 287.80 | 287.80 | 0.63% | 16,601,270 |
| Mar 19, 2026 | 298.00 | 298.00 | 284.40 | 286.00 | 286.00 | -5.83% | 15,494,500 |
| Mar 18, 2026 | 300.80 | 307.45 | 299.60 | 303.70 | 303.70 | 1.22% | 9,223,774 |
| Mar 17, 2026 | 305.30 | 305.90 | 298.15 | 300.05 | 300.05 | -1.61% | 16,467,620 |
| Mar 16, 2026 | 314.90 | 318.45 | 301.10 | 304.95 | 304.95 | -4.49% | 18,589,200 |
| Mar 13, 2026 | 323.65 | 325.35 | 318.15 | 319.30 | 319.30 | -2.16% | 7,556,076 |
| Mar 12, 2026 | 318.70 | 330.35 | 314.00 | 326.35 | 326.35 | 0.40% | 11,176,170 |
| Mar 11, 2026 | 326.00 | 328.90 | 322.75 | 325.05 | 325.05 | -0.26% | 13,909,490 |
| Mar 10, 2026 | 336.50 | 342.20 | 324.35 | 325.90 | 325.90 | -1.59% | 15,916,720 |
| Mar 9, 2026 | 341.35 | 341.45 | 322.80 | 331.15 | 331.15 | -6.12% | 34,756,110 |