BPCL.NS - Bharat Petroleum Corporation Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017514.30514.40503.60507.70507.701,997,812
Nov 21, 2017506.00514.50499.25511.50511.504,044,494
Nov 20, 2017502.55507.80496.50504.45504.451,790,444
Nov 17, 2017504.60507.00495.45504.00504.002,980,186
Nov 16, 2017507.00509.75492.80499.35499.352,605,098
Nov 15, 2017495.00508.80495.00504.70504.704,117,602
Nov 14, 2017495.75500.00487.45493.05493.053,148,613
Nov 13, 2017517.20517.80493.35500.60500.604,389,689
Nov 10, 2017516.00516.30508.05512.10512.102,686,694
Nov 09, 2017520.65526.00515.00522.15522.152,260,061
Nov 08, 2017524.95527.15511.20520.20520.202,305,081
Nov 07, 2017525.00525.05508.40521.40521.404,163,902
Nov 06, 2017533.20533.25521.00524.20524.203,386,236
Nov 03, 2017540.20543.50531.20533.10533.102,226,073
Nov 02, 2017544.90546.60535.50542.85542.852,486,376
Nov 01, 2017542.00544.90534.05539.80539.802,464,379
Oct 31, 2017535.55544.35527.00541.60541.603,195,489
Oct 30, 2017526.50551.55524.60536.25536.253,421,726
Oct 27, 2017541.45548.75523.35527.95527.959,078,313
Oct 26, 2017510.00539.85509.45536.45536.457,486,609
Oct 25, 2017515.00515.00505.00509.80509.803,190,106
Oct 24, 2017513.50516.35505.30509.65509.652,070,164
Oct 23, 2017516.45519.60504.80511.30511.302,346,873
Oct 18, 2017513.75519.45508.00513.60513.602,687,829
Oct 17, 2017498.00514.50494.05512.75512.754,449,253
Oct 16, 2017490.00501.00489.00498.40498.404,149,330
Oct 13, 2017492.40494.00484.00488.70488.703,247,000
Oct 12, 2017490.25494.25486.50491.60491.602,321,678
Oct 11, 2017481.05496.00479.30489.35489.356,006,098
Oct 10, 2017482.00484.25476.10482.30482.303,175,579
Oct 09, 2017486.00492.05479.60481.25481.253,036,615
Oct 06, 2017480.00492.80478.15489.60489.602,496,805
Oct 05, 2017482.10484.75475.20480.10480.102,928,097
Oct 04, 2017493.25493.40476.35486.15486.154,929,189
Oct 03, 2017471.30481.70467.00478.85478.853,270,183
Sep 29, 2017466.00476.00462.10471.30471.306,028,154
Sep 28, 2017463.30465.40449.40462.85462.856,846,279
Sep 27, 2017472.00476.50462.65465.60465.605,548,780
Sep 26, 2017483.00485.55460.05469.25469.259,210,056
Sep 25, 2017487.70492.50478.25487.15487.153,637,371
Sep 22, 2017494.05497.25483.10492.00492.004,810,438
Sep 21, 2017495.00500.00490.75496.15496.155,455,368
Sep 20, 2017507.00507.00492.50494.30494.306,309,697
Sep 19, 2017498.90508.20493.65506.90506.903,969,923
Sep 18, 2017504.00506.80493.35497.95497.952,851,570
Sep 15, 2017500.00503.00491.25497.25497.255,342,585
Sep 14, 2017520.00524.90487.05500.50500.5015,828,064
Sep 13, 2017536.00540.40489.00500.20500.208,981,024
Sep 12, 2017515.90535.15512.55533.85533.853,957,122
Sep 11, 2017519.00523.80510.50512.25512.253,026,548
Sep 08, 2017525.00527.70511.20513.35513.353,212,539
Sep 07, 2017538.00538.75521.95524.10524.103,264,681
Sep 06, 2017537.30537.30529.75534.90534.901,845,891
Sep 05, 2017530.10541.50527.50539.25539.252,009,172
Sep 04, 2017537.40546.10527.50531.15531.154,481,134
Sep 01, 2017532.00539.85525.10537.40537.403,655,195
Aug 31, 2017520.50534.45516.90529.00529.005,963,684
Aug 30, 2017510.90524.30508.00520.95520.954,117,206
Aug 29, 2017508.00518.45501.45504.10504.103,872,671
Aug 28, 2017508.20509.85500.50508.00508.003,110,427
Aug 24, 2017510.35514.50504.25508.20508.202,927,916
Aug 23, 2017514.95514.95506.10509.70509.703,071,333
Aug 22, 2017493.50513.00493.50510.35510.354,590,059
Aug 21, 2017506.30515.80495.10497.75497.754,359,678
Aug 18, 2017493.00511.60488.00503.30503.305,973,154
Aug 17, 2017485.00504.30480.15493.70493.704,640,313
Aug 16, 2017478.35488.20474.00483.95483.953,202,080
Aug 14, 2017483.50483.50465.30478.35478.354,842,669
Aug 11, 2017475.15491.95472.05484.30484.304,211,969
Aug 10, 2017493.90495.00471.60481.50481.504,848,050
Aug 09, 2017501.50512.20493.00495.95495.953,120,575
Aug 08, 2017527.70528.55502.75505.05505.054,298,541
Aug 07, 2017520.00529.00514.55527.70527.704,681,753
Aug 04, 2017491.40525.50491.00517.90517.905,406,360
Aug 03, 2017489.30498.70485.10490.00490.006,212,375
Aug 02, 2017485.60489.50484.70486.30486.303,574,128
Aug 01, 2017472.10486.95472.00485.60485.603,492,479
Jul 31, 2017472.55478.10468.65471.15471.153,000,612
Jul 28, 2017474.00480.50469.40475.60475.603,727,475
Jul 27, 2017471.40480.00471.05477.20477.203,556,685
Jul 26, 2017466.50472.55466.50471.40471.403,228,336
Jul 25, 2017466.25468.60463.75466.90466.904,180,442
Jul 24, 2017466.10472.75464.90466.20466.202,591,181
Jul 21, 2017467.20468.90461.40467.15467.152,005,524
Jul 20, 2017468.85471.50463.45467.20467.201,799,528
Jul 19, 2017470.00472.95465.60469.85469.852,545,148
Jul 18, 2017467.45475.00464.35468.60468.602,797,527
Jul 17, 2017461.00469.00460.00467.45467.452,040,756
Jul 14, 2017462.90464.40456.10460.80460.802,661,189
Jul 13, 2017458.00465.75454.40458.55458.553,875,953
Jul 13, 20173/2 Stock Split
Jul 12, 2017456.00458.00452.17455.80455.804,702,299
Jul 11, 2017445.93453.87442.83452.20452.205,614,557
Jul 10, 2017445.33447.23441.40443.10443.10730,428
Jul 07, 2017440.67446.50439.40442.63442.635,479,677
Jul 06, 2017442.60442.67438.33440.03440.033,614,860
Jul 05, 2017438.67442.50437.57441.40441.402,580,579
Jul 04, 2017431.80443.33430.63438.13438.1311,165,454
Jul 03, 2017426.73434.23426.73432.90432.905,382,380
Jun 30, 2017416.03427.53414.90426.27426.276,461,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...