BSE - Delayed Quote INR

Bharat Petroleum Corporation Limited (BPCL.BO)

609.40 +5.70 (+0.94%)
At close: 3:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 602.95 614.70 599.00 609.40 609.40 318,377
Apr 25, 2024 592.70 605.55 588.25 603.70 603.70 284,683
Apr 24, 2024 598.00 598.70 592.00 593.15 593.15 411,707
Apr 23, 2024 609.25 609.25 591.95 592.95 592.95 286,323
Apr 22, 2024 596.25 608.50 592.80 603.95 603.95 586,819
Apr 19, 2024 575.85 589.80 564.15 585.90 585.90 379,558
Apr 18, 2024 603.05 617.45 585.80 589.75 589.75 609,808
Apr 16, 2024 587.35 599.70 579.00 592.65 592.65 214,658
Apr 15, 2024 585.05 599.75 574.65 589.95 589.95 292,019
Apr 12, 2024 605.45 613.00 599.00 601.00 601.00 381,156
Apr 10, 2024 590.05 608.25 585.55 605.15 605.15 606,542
Apr 9, 2024 597.20 597.20 583.45 585.55 585.55 97,000
Apr 8, 2024 595.05 603.70 590.85 591.65 591.65 235,861
Apr 5, 2024 594.65 594.65 580.40 590.35 590.35 351,762
Apr 4, 2024 612.15 616.00 595.50 598.65 598.65 376,169
Apr 3, 2024 614.85 619.30 608.50 611.05 611.05 219,527
Apr 2, 2024 603.65 620.05 601.30 616.05 616.05 339,147
Apr 1, 2024 603.10 608.95 598.20 601.00 601.00 86,528
Mar 28, 2024 604.95 610.95 597.95 602.30 602.30 115,018
Mar 27, 2024 604.15 611.60 593.40 595.00 595.00 121,861
Mar 26, 2024 587.75 603.50 585.00 599.80 599.80 276,315
Mar 22, 2024 589.95 604.60 584.65 592.90 592.90 312,521
Mar 21, 2024 572.70 589.65 572.70 587.80 587.80 162,396
Mar 20, 2024 558.65 572.00 558.65 566.60 566.60 266,285
Mar 19, 2024 580.95 580.95 556.60 557.80 557.80 193,441
Mar 18, 2024 585.00 592.50 580.75 582.25 582.25 137,251
Mar 15, 2024 588.00 599.75 559.05 586.25 586.25 801,325
Mar 14, 2024 596.10 614.00 592.35 609.00 609.00 175,057
Mar 13, 2024 626.45 628.40 593.90 597.35 597.35 480,236
Mar 12, 2024 626.25 635.35 617.00 625.50 625.50 2,127,175
Mar 11, 2024 622.85 638.50 611.65 626.20 626.20 193,182
Mar 7, 2024 636.05 640.95 621.95 624.50 624.50 124,486
Mar 6, 2024 643.10 652.80 625.10 638.20 638.20 429,845
Mar 5, 2024 642.75 649.30 632.15 645.10 645.10 338,646
Mar 4, 2024 625.00 643.25 621.00 640.65 640.65 249,759
Mar 1, 2024 613.95 627.00 612.00 623.50 623.50 472,546
Feb 29, 2024 609.95 610.75 594.20 604.45 604.45 172,547
Feb 28, 2024 624.85 625.50 606.15 608.55 608.55 203,677
Feb 27, 2024 627.35 632.55 616.20 624.85 624.85 282,809
Feb 26, 2024 617.75 633.70 604.25 627.55 627.55 259,592
Feb 23, 2024 623.95 629.15 615.50 617.80 617.80 263,561
Feb 22, 2024 630.00 630.15 611.05 626.25 626.25 555,931
Feb 21, 2024 660.55 667.40 629.75 633.35 633.35 492,638
Feb 20, 2024 650.40 664.30 637.65 657.85 657.85 253,838
Feb 19, 2024 659.15 666.50 650.80 652.25 652.25 420,222
Feb 16, 2024 665.80 687.65 651.95 654.70 654.70 810,462
Feb 15, 2024 631.55 657.00 623.15 652.45 652.45 1,016,760
Feb 14, 2024 581.25 629.55 581.25 623.65 623.65 7,568,061
Feb 13, 2024 591.15 596.55 580.20 584.25 584.25 372,818
Feb 12, 2024 614.30 618.90 583.75 590.55 590.55 270,503
Feb 9, 2024 624.35 624.35 592.25 614.00 614.00 807,058
Feb 8, 2024 609.85 635.00 606.45 620.60 620.60 566,148
Feb 7, 2024 616.00 620.00 599.30 601.55 601.55 671,622
Feb 6, 2024 577.15 614.60 570.50 609.20 609.20 1,381,718
Feb 5, 2024 565.95 588.65 556.85 575.50 575.50 632,606
Feb 2, 2024 515.90 563.30 515.90 558.10 558.10 1,176,726
Feb 1, 2024 506.30 515.10 499.05 508.30 508.30 327,379
Jan 31, 2024 505.65 512.50 498.50 502.50 502.50 368,388
Jan 30, 2024 497.60 517.85 493.45 504.10 504.10 1,288,935
Jan 29, 2024 473.20 501.45 469.50 492.60 492.60 566,528
Jan 25, 2024 477.00 488.55 471.05 473.55 473.55 2,265,484
Jan 24, 2024 464.15 478.00 463.65 476.60 476.60 440,249
Jan 23, 2024 488.00 488.05 460.15 463.00 463.00 275,407
Jan 19, 2024 475.15 484.55 474.00 481.05 481.05 565,168
Jan 17, 2024 473.00 477.00 466.00 471.65 471.65 543,307
Jan 16, 2024 460.15 479.75 460.15 473.15 473.15 1,970,441
Jan 15, 2024 460.00 463.40 456.00 460.05 460.05 116,527
Jan 12, 2024 455.30 461.00 455.05 457.80 457.80 350,516
Jan 11, 2024 452.05 461.10 452.05 458.70 458.70 135,786
Jan 10, 2024 459.25 459.25 445.20 451.05 451.05 223,560
Jan 9, 2024 460.50 463.70 455.60 459.60 459.60 205,950
Jan 8, 2024 455.50 464.10 451.60 454.65 454.65 198,974
Jan 5, 2024 455.10 459.60 451.30 452.95 452.95 285,011
Jan 4, 2024 457.95 457.95 451.00 452.70 452.70 344,609
Jan 3, 2024 458.15 465.00 455.25 461.15 461.15 427,766
Jan 2, 2024 452.85 459.35 448.15 456.25 456.25 129,821
Jan 1, 2024 458.45 458.55 450.70 451.90 451.90 142,692
Dec 29, 2023 458.75 458.75 448.50 450.55 450.55 542,573
Dec 28, 2023 455.15 470.80 454.70 466.05 466.05 437,694
Dec 27, 2023 454.00 456.40 448.65 454.60 454.60 334,981
Dec 26, 2023 447.05 456.40 444.35 452.00 452.00 282,051
Dec 22, 2023 450.00 453.20 445.10 446.40 446.40 210,254
Dec 21, 2023 422.05 450.45 422.05 449.45 449.45 371,650
Dec 20, 2023 453.95 455.25 438.55 439.50 439.50 297,375
Dec 19, 2023 446.90 451.25 445.35 449.20 449.20 125,867
Dec 18, 2023 448.90 449.20 444.20 446.90 446.90 126,877
Dec 15, 2023 445.00 453.30 441.85 448.90 448.90 152,263
Dec 14, 2023 449.05 449.60 441.85 445.60 445.60 157,796
Dec 13, 2023 448.30 454.35 446.60 447.45 447.45 642,192
Dec 12, 2023 21.00 Dividend
Dec 12, 2023 445.00 451.35 445.00 447.50 447.50 483,527
Dec 11, 2023 474.05 474.50 456.60 465.90 444.90 1,137,975
Dec 8, 2023 478.25 478.25 465.90 470.50 449.29 292,185
Dec 7, 2023 477.00 479.30 471.50 474.20 452.83 385,262
Dec 6, 2023 480.10 482.05 468.50 472.80 451.49 349,287
Dec 5, 2023 470.00 476.40 465.05 471.95 450.68 606,068
Dec 4, 2023 445.00 464.70 444.15 461.35 440.56 891,888
Dec 1, 2023 440.95 442.35 433.60 437.85 418.11 666,907
Nov 30, 2023 435.00 438.30 429.00 435.85 416.20 799,049
Nov 29, 2023 426.00 434.30 418.80 428.85 409.52 488,070
Nov 28, 2023 412.55 425.95 412.55 424.30 405.18 300,933
Nov 24, 2023 413.00 413.00 407.05 410.20 391.71 128,389
Nov 23, 2023 404.00 413.45 400.85 411.20 392.67 180,392
Nov 22, 2023 391.35 402.75 391.15 402.00 383.88 634,078
Nov 21, 2023 390.30 393.10 386.50 388.10 370.61 74,425
Nov 20, 2023 391.00 393.20 387.70 391.95 374.28 78,709
Nov 17, 2023 400.00 407.00 389.10 390.20 372.61 249,071
Nov 16, 2023 393.90 401.20 392.90 398.50 380.54 290,428
Nov 15, 2023 387.05 393.20 387.05 392.45 374.76 112,215
Nov 13, 2023 384.10 388.60 383.45 387.00 369.56 221,861
Nov 10, 2023 381.00 386.00 380.45 384.00 366.69 101,383
Nov 9, 2023 383.25 390.50 382.40 383.45 366.17 408,609
Nov 8, 2023 375.00 387.90 375.00 384.20 366.88 381,344
Nov 7, 2023 367.85 373.70 366.15 372.70 355.90 179,721
Nov 6, 2023 363.00 369.10 361.50 366.15 349.65 95,728
Nov 3, 2023 361.50 363.65 360.15 361.40 345.11 35,907
Nov 2, 2023 360.20 361.95 357.50 360.45 344.20 102,305
Nov 1, 2023 349.80 358.70 349.80 356.90 340.81 172,101
Oct 31, 2023 348.05 354.05 344.75 349.20 333.46 139,652
Oct 30, 2023 339.65 348.95 337.15 346.80 331.17 230,244
Oct 27, 2023 335.00 338.30 334.00 334.50 319.42 102,562
Oct 26, 2023 337.05 339.20 331.50 334.95 319.85 69,544
Oct 25, 2023 342.95 346.60 338.55 339.60 324.29 47,881
Oct 23, 2023 346.20 347.70 341.80 342.70 327.25 80,799
Oct 20, 2023 351.80 352.70 344.60 346.25 330.64 73,459
Oct 19, 2023 349.30 354.20 349.05 353.60 337.66 168,537
Oct 18, 2023 356.45 356.55 349.00 350.35 334.56 201,260
Oct 17, 2023 347.55 357.75 346.80 354.80 338.81 259,698
Oct 16, 2023 345.75 348.35 342.20 347.05 331.41 47,787
Oct 13, 2023 348.65 350.60 346.45 347.60 331.93 209,932
Oct 12, 2023 345.95 350.30 344.30 348.70 332.98 201,665
Oct 11, 2023 341.05 345.30 341.05 342.80 327.35 52,863
Oct 10, 2023 341.10 342.60 339.20 340.30 324.96 109,443
Oct 9, 2023 338.15 341.40 336.20 340.05 324.72 127,286
Oct 6, 2023 344.50 348.95 344.00 347.05 331.41 79,400
Oct 5, 2023 344.05 347.65 342.55 344.35 328.83 238,780
Oct 4, 2023 341.00 345.00 339.70 341.45 326.06 93,022
Oct 3, 2023 348.05 349.10 340.65 341.25 325.87 131,493
Sep 29, 2023 344.05 348.15 344.05 346.55 330.93 57,745
Sep 28, 2023 348.00 349.85 342.20 343.70 328.21 237,792
Sep 27, 2023 351.05 352.90 346.80 349.10 333.36 99,243
Sep 26, 2023 352.95 354.75 351.00 351.40 335.56 83,047
Sep 25, 2023 352.00 353.50 348.05 351.85 335.99 119,593
Sep 22, 2023 353.90 357.45 351.35 351.95 336.09 131,061
Sep 21, 2023 352.05 358.40 352.00 355.25 339.24 238,419
Sep 20, 2023 353.95 356.25 351.35 352.55 336.66 179,618
Sep 18, 2023 352.25 361.00 349.65 360.25 344.01 291,465
Sep 15, 2023 358.85 358.85 351.30 352.30 336.42 205,424
Sep 14, 2023 356.70 362.10 356.10 358.95 342.77 110,789
Sep 13, 2023 351.00 356.00 347.30 355.45 339.43 254,591
Sep 12, 2023 364.00 365.30 347.05 348.75 333.03 168,172
Sep 11, 2023 364.00 368.85 360.85 363.70 347.31 195,783
Sep 8, 2023 354.90 364.50 354.20 361.75 345.44 185,210
Sep 7, 2023 353.10 356.25 353.00 354.40 338.43 103,337
Sep 6, 2023 350.00 353.90 348.30 353.05 337.14 210,872
Sep 5, 2023 344.65 352.70 344.65 350.40 334.61 134,215
Sep 4, 2023 344.15 348.60 343.05 344.60 329.07 86,795
Sep 1, 2023 340.60 345.00 340.60 344.10 328.59 227,077
Aug 31, 2023 351.75 352.10 339.10 340.55 325.20 149,427
Aug 30, 2023 353.50 354.80 350.30 351.80 335.94 126,595
Aug 29, 2023 355.45 358.60 354.80 356.75 340.67 127,645
Aug 28, 2023 354.15 357.90 352.30 355.40 339.38 119,951
Aug 25, 2023 351.10 354.10 349.35 350.20 334.42 123,084
Aug 24, 2023 345.75 352.80 345.75 351.10 335.27 106,149
Aug 23, 2023 347.00 349.00 344.10 344.70 329.16 1,393,655
Aug 22, 2023 351.70 354.60 346.55 346.90 331.26 498,815
Aug 21, 2023 351.60 354.80 350.65 352.00 336.13 51,901
Aug 18, 2023 355.15 358.30 352.00 352.70 336.80 130,276
Aug 17, 2023 357.95 360.00 354.35 357.25 341.15 99,009
Aug 16, 2023 356.05 361.35 354.05 357.90 341.77 72,156
Aug 14, 2023 357.05 358.00 351.30 356.50 340.43 150,856
Aug 11, 2023 4.00 Dividend
Aug 11, 2023 360.00 361.90 357.05 357.55 341.43 62,407
Aug 10, 2023 361.10 365.00 359.65 362.50 342.34 87,919
Aug 9, 2023 358.10 361.60 358.10 360.30 340.26 226,450
Aug 8, 2023 363.00 363.30 356.55 357.90 338.00 204,941
Aug 7, 2023 361.05 362.95 358.20 360.70 340.64 84,792
Aug 4, 2023 361.05 370.85 360.05 360.35 340.31 207,130
Aug 3, 2023 367.05 371.65 364.50 368.00 347.54 341,190
Jul 28, 2023 380.95 380.95 372.25 373.45 352.68 213,512
Jul 26, 2023 385.35 394.95 383.80 386.90 365.38 322,396
Jul 24, 2023 388.85 391.75 387.65 389.55 367.89 48,444
Jul 21, 2023 385.05 392.90 385.05 390.50 368.78 79,015
Jul 20, 2023 385.00 389.00 383.30 387.80 366.23 54,230
Jul 19, 2023 379.15 385.45 378.65 384.20 362.83 91,531
Jul 17, 2023 379.15 383.45 379.00 381.80 360.57 57,317
Jul 14, 2023 379.10 381.75 375.70 379.45 358.35 98,355
Jul 10, 2023 391.05 393.10 384.05 386.00 364.53 139,995
Jul 7, 2023 393.50 397.80 389.40 391.75 369.96 102,396
Jun 30, 2023 365.35 368.85 361.15 364.65 344.37 94,325
Jun 28, 2023 358.20 366.75 358.20 365.20 344.89 118,396
Jun 27, 2023 360.05 363.50 357.90 360.20 340.17 89,021
Jun 26, 2023 360.05 362.40 355.60 358.35 338.42 48,702
Jun 23, 2023 371.65 371.65 358.30 359.50 339.51 207,928
Jun 22, 2023 373.95 378.60 371.00 373.45 352.68 53,332
Jun 21, 2023 372.00 374.65 371.45 372.65 351.93 21,979
Jun 20, 2023 372.05 375.00 371.35 372.35 351.64 76,112
Jun 19, 2023 375.60 378.65 374.40 374.95 354.10 54,354
Jun 16, 2023 377.30 378.20 374.45 376.65 355.70 92,528
Jun 15, 2023 373.45 380.35 372.85 378.65 357.59 153,716
Jun 14, 2023 372.05 378.45 370.90 373.40 352.63 124,821
Jun 13, 2023 373.25 376.90 372.35 373.55 352.78 154,879
Jun 12, 2023 360.95 372.55 360.90 371.40 350.75 311,488
Jun 9, 2023 361.45 363.95 358.80 359.60 339.60 92,898
Jun 8, 2023 366.25 366.95 360.30 361.20 341.11 148,704
Jun 7, 2023 356.10 369.45 356.10 368.55 348.05 262,324
Jun 6, 2023 356.75 358.90 354.70 356.10 336.30 74,478
Jun 5, 2023 360.10 360.10 354.95 356.75 336.91 130,421
Jun 2, 2023 364.40 366.55 359.25 360.10 340.07 170,112
Jun 1, 2023 365.00 368.95 364.10 364.40 344.14 244,022
May 31, 2023 360.45 366.40 360.15 364.15 343.90 198,294
May 30, 2023 360.80 363.90 360.00 360.45 340.40 25,315
May 26, 2023 363.30 367.05 363.05 364.25 343.99 32,501
May 25, 2023 364.00 364.00 360.50 363.25 343.05 34,565
May 24, 2023 366.00 369.00 361.90 363.10 342.91 76,343
May 23, 2023 371.95 371.95 366.00 366.55 346.17 231,163
May 22, 2023 362.80 362.80 358.65 361.50 341.40 90,104
May 19, 2023 360.70 362.20 357.55 360.30 340.26 47,437
May 17, 2023 366.55 369.50 364.00 364.70 344.42 218,873
May 16, 2023 357.05 366.20 357.05 362.30 342.15 190,234
May 15, 2023 363.95 363.95 356.45 357.00 337.15 64,423
May 12, 2023 370.65 372.00 359.00 361.85 341.73 120,149
May 11, 2023 373.00 374.85 371.25 372.25 351.55 154,691
May 10, 2023 367.05 373.00 365.55 372.15 351.45 74,183
May 9, 2023 361.10 370.00 361.10 367.00 346.59 43,270
May 8, 2023 363.40 368.60 362.45 367.65 347.20 136,870
May 5, 2023 364.05 369.50 364.05 365.45 345.13 50,775
May 4, 2023 364.75 369.20 361.25 368.25 347.77 145,536
May 3, 2023 362.55 367.70 359.75 360.65 340.59 221,803
May 2, 2023 352.30 364.95 352.30 361.20 341.11 154,630
Apr 28, 2023 353.30 358.35 352.50 357.40 337.52 120,781
Apr 27, 2023 348.80 356.50 348.75 355.45 335.68 159,575
Apr 26, 2023 343.65 349.45 343.65 348.85 329.45 40,601

Related Tickers

IOC.BO Indian Oil Corporation Limited
171.55
+0.73%
 
HINDPETRO.BO Hindustan Petroleum Corporation Limited
491.15
-0.10%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
1,051.90
-2.27%
 
PETRONET.BO Petronet LNG Limited
308.75
+2.02%
 
CONFIPET.BO Confidence Petroleum India Limited
90.46
-0.99%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
491.10
-0.02%
 
MRPL.BO Mangalore Refinery and Petrochemicals Limited
251.10
+0.46%
 
GANDHAR.NS Gandhar Oil Refinery (India) Limited
220.15
-0.41%
 
IOC.NS Indian Oil Corporation Limited
171.55
+0.79%
 
PETRONET.NS Petronet LNG Limited
308.65
+2.00%