Bharat Petroleum Corporation Limited (NSE:BPCL)
India · Delayed Price · Currency is INR 309.45
-1.00 (-0.32%)
Jul 3, 2026, 12:20 PM IST
NSE:BPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |