U.S. Markets closed

Bharat Petroleum Corporation Limited (BPCL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
472.50-4.60 (-0.96%)
At close: 3:56PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021479.00479.90466.70472.50472.50520,458
Jun 17, 2021------
Jun 16, 2021------
Jun 15, 2021------
Jun 14, 2021------
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 2021------
Jun 03, 2021------
Jun 02, 2021------
Jun 01, 2021------
May 31, 2021------
May 28, 2021------
May 27, 2021------
May 26, 2021------
May 25, 2021------
May 24, 2021------
May 21, 2021------
May 20, 2021------
May 19, 2021------
May 18, 2021------
May 17, 2021------
May 14, 2021------
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
Mar 10, 2021451.00451.90442.30445.45440.27453,364
Mar 09, 2021447.05453.95437.65445.70440.5210,638,446
Mar 08, 2021464.95472.65462.30467.00461.57247,242
Mar 05, 2021463.85474.30458.30461.30455.94414,137
Mar 04, 2021464.80472.50457.35463.80458.41796,267
Mar 03, 2021478.00478.80462.50466.40460.98554,278
Mar 02, 2021477.00482.40462.00469.00463.551,108,098
Mar 01, 2021455.00463.80450.05454.90449.61402,731
Feb 26, 2021458.00466.35440.25449.90444.671,141,736
Feb 25, 2021441.30467.60441.30461.60456.232,041,657
Feb 24, 2021440.00444.95425.65438.60433.501,642,938
Feb 23, 2021429.80442.75425.90435.30430.24554,896
Feb 22, 2021430.00435.10418.50421.50416.60372,717
Feb 19, 2021435.50444.70423.40430.00425.00901,876
Feb 18, 2021416.50434.35411.00432.05427.03775,080
Feb 17, 2021404.00413.80402.00411.40406.62732,083
Feb 17, 202116 Dividend
Feb 16, 2021417.10422.30416.30418.10397.42300,189
Feb 15, 2021424.40424.70417.10419.05398.33502,561
Feb 12, 2021423.90425.75415.00418.35397.66584,429
Feb 11, 2021417.45422.80414.20421.95401.08454,045
Feb 10, 2021424.50424.75409.05415.70395.141,082,709
Feb 09, 2021430.00438.75416.50419.35398.61812,872
Feb 08, 2021419.00424.40416.15419.90399.14332,117
Feb 05, 2021419.55422.25413.15415.05394.53289,135
Feb 04, 2021415.00422.50410.40418.90398.18333,535
Feb 03, 2021407.50416.95402.10414.85394.34242,891
Feb 02, 2021398.00411.00393.45407.80387.63310,796
Feb 01, 2021387.05398.00380.85392.85373.42856,277
Jan 29, 2021389.00396.40381.65383.85364.87577,010
Jan 28, 2021375.10389.60375.10384.35365.34611,357
Jan 27, 2021386.30390.30380.00380.65361.83186,661
Jan 25, 2021402.00402.45384.80387.15368.00299,199
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...