U.S. markets open in 7 hours 27 minutes

Bharat Petroleum Corporation Limited (BPCL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
455.60-1.60 (-0.35%)
As of 11:32AM IST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2021456.70458.60451.25455.60455.60181,727
Aug 04, 2021463.00465.00456.15457.20457.20139,967
Aug 03, 2021460.00464.85456.55463.25463.25368,966
Aug 02, 2021447.10459.45446.50457.85457.85409,778
Jul 30, 2021449.80454.10445.00445.65445.65261,131
Jul 29, 2021452.20454.20448.55449.00449.00224,737
Jul 28, 2021454.75455.30450.40453.30453.30119,373
Jul 27, 2021457.50460.30452.50453.30453.30266,419
Jul 26, 2021462.00462.35455.20455.95455.95172,660
Jul 23, 2021465.00465.80459.50461.30461.30244,299
Jul 22, 2021456.10464.00453.15460.85460.85411,020
Jul 20, 2021456.20457.45448.90453.55453.55247,705
Jul 19, 2021447.90459.00446.00454.05454.05696,673
Jul 16, 2021449.80450.60446.00447.95447.95203,087
Jul 15, 2021450.00450.70445.00447.00447.00220,153
Jul 14, 2021450.50453.15448.40448.70448.70152,062
Jul 13, 2021452.40455.00449.70450.25450.25248,104
Jul 12, 2021457.00459.30450.00451.05451.05674,297
Jul 09, 2021458.00458.50453.40456.95456.95195,925
Jul 08, 2021460.55465.20456.65458.05458.05417,297
Jul 07, 2021458.10461.30452.80460.55460.55240,731
Jul 06, 2021459.50463.00457.60458.10458.10250,907
Jul 05, 2021464.00467.50458.60459.90459.90216,685
Jul 02, 2021463.50465.45461.10462.65462.65183,075
Jul 01, 2021469.00469.00462.05462.90462.90231,015
Jun 30, 2021466.25470.70466.25468.15468.15123,069
Jun 29, 2021467.30469.50465.00466.25466.25111,217
Jun 28, 2021472.00472.00466.55467.15467.15163,687
Jun 25, 2021468.00472.15466.30470.55470.55249,500
Jun 24, 2021470.00470.60465.20466.20466.20254,884
Jun 23, 2021474.00475.10469.20469.70469.70166,077
Jun 22, 2021477.50478.60472.90473.75473.75178,677
Jun 21, 2021470.00475.60468.50474.75474.75320,923
Jun 18, 2021479.00479.90466.70472.50472.50520,458
Jun 17, 2021478.60482.80476.15477.10477.10155,772
Jun 16, 2021482.20484.70479.05481.05481.05307,003
Jun 15, 2021484.00487.20480.90482.05482.05178,087
Jun 14, 2021482.50485.10475.80483.65483.65498,070
Jun 11, 2021486.50489.45481.75483.75483.75385,723
Jun 10, 2021487.00487.95482.70483.60483.60217,616
Jun 09, 2021491.00493.70481.15484.85484.85821,008
Jun 08, 2021484.50489.60476.30487.55487.55439,703
Jun 07, 2021481.00485.50478.80481.25481.25635,179
Jun 04, 2021474.05482.70474.05478.45478.45975,344
Jun 03, 2021475.95478.35473.10473.95473.95246,675
Jun 02, 2021470.05475.40469.05474.55474.55532,202
Jun 01, 2021473.00476.70470.10470.85470.85285,234
May 31, 2021473.20473.50468.25472.00472.00560,544
May 28, 2021476.00480.00468.60471.60471.60754,162
May 27, 2021488.00488.00465.90467.75467.752,167,965
May 26, 2021479.70480.50467.05471.30471.30972,393
May 25, 2021477.00478.95469.00474.55474.55625,442
May 24, 2021467.00474.50460.70472.90472.90721,663
May 21, 2021463.80467.95459.30461.10461.10800,973
May 20, 2021446.35457.80441.50454.85454.85442,291
May 19, 2021450.70454.05442.50446.30446.30341,110
May 18, 2021445.10452.30442.90448.35448.35277,049
May 17, 2021444.00446.45438.35443.65443.65119,997
May 14, 2021452.00456.00439.15442.20442.20223,955
May 12, 2021464.90468.00446.30449.20449.20357,637
May 11, 2021451.00464.00446.70462.10462.10838,301
May 10, 2021447.10454.90444.80453.70453.70766,204
May 07, 2021434.15446.85428.10443.70443.70501,817
May 06, 2021426.20434.80424.30433.85433.85265,328
May 05, 2021421.20431.35421.20424.75424.75428,023
May 04, 2021419.00429.25418.60421.60421.60571,064
May 03, 2021420.00429.00415.45416.00416.00471,808
Apr 30, 2021415.50437.40415.05422.10422.101,000,188
Apr 29, 2021420.00422.90417.00419.65419.65322,459
Apr 28, 2021421.00424.25415.00417.75417.75187,875
Apr 27, 2021418.65423.15416.55420.30420.30145,068
Apr 26, 2021426.90428.15417.65418.65418.65447,145
Apr 23, 2021418.00424.80416.25423.15423.15231,606
Apr 22, 2021405.50421.10403.60418.25418.25581,146
Apr 20, 2021410.45414.30406.15408.15408.15161,930
Apr 19, 2021402.20412.00400.00408.45408.45386,622
Apr 16, 2021406.00422.90404.70413.95413.95361,705
Apr 15, 2021405.20416.40403.15404.70404.70344,260
Apr 13, 2021404.00412.40402.10409.50409.50356,031
Apr 12, 2021419.40419.40402.00404.00404.00748,526
Apr 09, 2021430.00432.25424.70425.65425.65226,925
Apr 08, 2021429.50435.65429.35430.55430.55600,150
Apr 07, 2021427.00431.30427.00428.20428.20196,504
Apr 06, 2021430.00433.65424.70428.20428.20181,385
Apr 05, 2021433.65436.95421.25427.95427.95466,433
Apr 01, 2021430.00439.75428.10437.55437.55290,040
Mar 31, 2021430.90431.40425.70427.95427.95397,041
Mar 30, 2021428.80433.75421.25430.45430.45418,761
Mar 26, 2021425.20432.00421.50424.25424.25473,082
Mar 25, 2021425.80427.00415.35418.95418.95637,993
Mar 25, 20215 Dividend
Mar 24, 2021435.00436.50428.50430.00425.00328,837
Mar 23, 2021442.40442.55435.15436.80431.72286,823
Mar 22, 2021440.00441.95434.30439.35434.24577,191
Mar 19, 2021424.30438.30418.95433.05428.01621,353
Mar 18, 2021435.80438.35424.00426.90421.94358,304
Mar 17, 2021441.05446.60430.15431.90426.88660,585
Mar 16, 2021464.00465.55452.25453.80448.52798,437
Mar 15, 2021465.00465.00451.50460.60455.242,694,346
Mar 12, 2021457.00464.00450.90457.20451.881,147,062
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...