NSE - Delayed Quote INR

Bharat Petroleum Corporation Limited (BPCL.NS)

Compare
289.05 -5.50 (-1.87%)
At close: December 20 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 293.55 299.20 287.00 289.05 289.05 9,979,749
Dec 19, 2024 282.05 295.85 282.05 294.55 294.55 11,822,064
Dec 18, 2024 291.75 293.00 287.65 288.30 288.30 6,535,229
Dec 17, 2024 299.85 299.85 292.10 293.00 293.00 8,415,828
Dec 16, 2024 300.95 301.70 295.80 297.95 297.95 8,696,443
Dec 13, 2024 302.00 305.15 296.00 301.70 301.70 7,726,611
Dec 12, 2024 307.05 307.45 301.30 302.15 302.15 7,454,904
Dec 11, 2024 303.45 308.95 302.10 307.45 307.45 10,867,782
Dec 10, 2024 302.30 306.70 300.85 303.50 303.50 8,649,367
Dec 9, 2024 300.95 304.20 299.10 303.45 303.45 11,637,358
Dec 6, 2024 297.90 303.90 296.40 300.35 300.35 9,586,531
Dec 5, 2024 295.10 298.25 291.30 297.00 297.00 9,287,638
Dec 4, 2024 294.20 299.55 292.85 293.65 293.65 9,840,659
Dec 3, 2024 297.50 297.80 292.05 294.25 294.25 9,198,285
Dec 2, 2024 292.65 295.90 290.50 294.15 294.15 5,193,026
Nov 29, 2024 292.40 294.25 289.40 292.10 292.10 8,125,467
Nov 28, 2024 294.45 298.75 289.50 290.95 290.95 13,130,411
Nov 27, 2024 296.95 297.00 291.05 293.45 293.45 5,995,425
Nov 26, 2024 297.95 301.00 293.35 293.85 293.85 5,160,007
Nov 25, 2024 292.05 304.40 292.00 296.55 296.55 16,903,527
Nov 22, 2024 282.60 287.00 281.05 285.85 285.85 6,539,977
Nov 21, 2024 287.45 287.45 279.35 282.40 282.40 8,273,120
Nov 19, 2024 292.65 297.90 286.50 287.50 287.50 9,912,544
Nov 18, 2024 298.15 299.65 288.30 289.20 289.20 7,940,666
Nov 14, 2024 305.80 306.00 296.40 298.20 298.20 11,061,057
Nov 13, 2024 307.95 309.00 302.00 305.85 305.85 7,306,795
Nov 12, 2024 314.10 318.55 309.05 309.80 309.80 7,192,998
Nov 11, 2024 308.00 314.00 304.05 312.55 312.55 5,277,147
Nov 8, 2024 315.00 315.10 306.80 310.45 310.45 9,304,376
Nov 7, 2024 316.35 317.70 311.10 315.00 315.00 7,387,875
Nov 6, 2024 311.80 319.00 307.25 317.00 317.00 10,787,602
Nov 5, 2024 301.00 309.05 300.20 307.95 307.95 9,542,018
Nov 4, 2024 313.00 313.50 298.10 303.45 303.45 14,063,318
Nov 1, 2024 311.95 313.85 311.80 313.00 313.00 710,149
Oct 31, 2024 310.50 316.20 307.80 310.75 310.75 11,375,689
Oct 30, 2024 309.00 314.90 307.35 311.30 311.30 6,248,318
Oct 29, 2024 312.00 312.95 302.25 311.45 311.45 8,437,903
Oct 28, 2024 307.30 315.50 305.30 310.40 310.40 13,299,872
Oct 25, 2024 323.45 323.60 303.10 306.30 306.30 11,583,887
Oct 24, 2024 323.00 325.40 320.00 321.45 321.45 5,706,821
Oct 23, 2024 322.00 325.85 316.55 323.05 323.05 6,639,274
Oct 22, 2024 332.00 332.55 322.00 322.90 322.90 6,372,285
Oct 21, 2024 342.55 345.50 330.20 331.65 331.65 8,609,636
Oct 18, 2024 342.70 343.90 334.30 342.50 342.50 7,328,694
Oct 17, 2024 349.15 350.60 341.85 342.70 342.70 11,023,063
Oct 16, 2024 352.00 355.90 348.05 350.75 350.75 17,073,700
Oct 15, 2024 344.20 351.50 343.90 348.75 348.75 17,183,945
Oct 14, 2024 340.00 344.60 337.25 340.75 340.75 7,967,181
Oct 11, 2024 335.45 339.40 334.00 337.65 337.65 4,046,559
Oct 10, 2024 342.00 343.30 334.55 335.45 335.45 5,706,365
Oct 9, 2024 345.00 350.00 337.75 338.85 338.85 13,523,561
Oct 8, 2024 331.50 339.45 328.25 338.00 338.00 9,565,667
Oct 7, 2024 342.00 343.30 332.80 335.00 335.00 7,847,806
Oct 4, 2024 342.50 347.95 334.35 340.25 340.25 18,185,208
Oct 3, 2024 353.75 361.60 347.00 348.85 348.85 20,754,875
Oct 1, 2024 370.00 373.35 364.15 368.25 368.25 9,440,793
Sep 30, 2024 367.15 376.00 360.15 369.95 369.95 23,860,696
Sep 27, 2024 347.00 370.50 346.35 367.30 367.30 40,756,678
Sep 26, 2024 340.00 346.95 335.15 345.10 345.10 9,517,367
Sep 25, 2024 341.00 341.80 335.15 339.80 339.80 6,087,353
Sep 24, 2024 338.55 343.20 336.70 339.15 339.15 7,068,491
Sep 23, 2024 333.00 339.50 331.30 338.10 338.10 6,110,287
Sep 20, 2024 326.45 333.10 324.45 331.20 331.20 14,642,546
Sep 19, 2024 337.95 337.95 322.95 324.45 324.45 12,549,677
Sep 18, 2024 339.00 339.90 334.45 336.10 336.10 4,111,826
Sep 17, 2024 339.95 340.85 335.05 338.40 338.40 7,237,522
Sep 16, 2024 344.90 344.90 340.00 340.65 340.65 4,850,244
Sep 13, 2024 346.00 349.75 341.65 342.30 342.30 11,006,109
Sep 12, 2024 343.45 346.20 340.40 344.30 344.30 15,970,391
Sep 11, 2024 349.95 352.80 338.55 340.25 340.25 12,194,591
Sep 10, 2024 349.00 351.50 344.65 345.95 345.95 8,137,710
Sep 9, 2024 352.10 353.55 347.10 347.80 347.80 9,200,270
Sep 6, 2024 362.35 365.25 351.05 352.15 352.15 19,044,553
Sep 5, 2024 359.50 364.35 355.75 360.70 360.70 15,927,510
Sep 4, 2024 355.40 363.95 354.65 357.25 357.25 19,416,507
Sep 3, 2024 359.50 359.70 353.50 355.40 355.40 9,289,259
Sep 2, 2024 361.00 367.20 357.50 358.45 358.45 14,344,785
Aug 30, 2024 359.95 365.50 354.75 357.65 357.65 20,312,502
Aug 29, 2024 349.80 357.55 347.15 356.45 356.45 13,054,801
Aug 28, 2024 348.50 355.75 346.65 348.15 348.15 7,295,981
Aug 27, 2024 348.00 350.75 343.50 349.05 349.05 9,683,173
Aug 26, 2024 355.45 355.90 349.00 351.15 351.15 6,672,007
Aug 23, 2024 349.80 358.00 349.55 352.20 352.20 15,872,017
Aug 22, 2024 354.60 355.10 348.55 350.10 350.10 10,244,576
Aug 21, 2024 349.35 355.60 348.15 351.20 351.20 14,795,459
Aug 20, 2024 348.95 354.10 347.40 349.40 349.40 22,888,866
Aug 19, 2024 337.80 345.55 336.35 343.80 343.80 17,875,728
Aug 16, 2024 326.05 333.80 326.05 332.50 332.50 8,214,443
Aug 14, 2024 321.70 327.45 320.65 325.05 325.05 8,457,477
Aug 13, 2024 331.95 332.75 321.00 321.70 321.70 9,757,429
Aug 12, 2024 331.80 336.80 330.20 333.40 333.40 12,253,716
Aug 9, 2024 10.50 Dividend
Aug 9, 2024 333.15 336.70 329.80 333.40 333.40 11,351,617
Aug 8, 2024 343.95 343.95 332.80 338.30 327.80 15,378,854
Aug 7, 2024 341.20 347.75 337.40 343.65 332.98 14,250,381
Aug 6, 2024 343.00 349.65 333.40 334.70 324.31 13,702,018
Aug 5, 2024 342.00 346.95 334.40 341.70 331.09 23,868,328
Aug 2, 2024 346.90 350.95 340.05 347.10 336.33 15,120,989
Aug 1, 2024 351.00 351.90 344.60 349.10 338.26 16,959,971
Jul 31, 2024 352.00 354.10 346.15 350.05 339.19 17,224,023
Jul 30, 2024 338.55 359.05 337.30 348.20 337.39 45,785,745
Jul 29, 2024 333.40 338.95 331.05 337.90 327.41 20,234,464
Jul 26, 2024 327.95 329.40 323.40 328.80 318.59 21,839,106
Jul 25, 2024 312.95 327.15 310.80 326.15 316.03 30,554,549
Jul 24, 2024 306.40 315.85 304.85 314.95 305.17 16,934,157
Jul 23, 2024 311.45 312.30 296.10 306.00 296.50 24,287,234
Jul 22, 2024 304.55 317.15 300.10 308.25 298.68 27,102,699
Jul 19, 2024 318.15 318.15 301.80 303.80 294.37 19,823,046
Jul 18, 2024 318.50 319.00 312.70 318.15 308.28 19,588,548
Jul 16, 2024 308.00 319.25 308.00 315.95 306.14 28,132,502
Jul 15, 2024 306.00 309.00 304.15 307.75 298.20 8,687,357
Jul 12, 2024 309.70 310.95 303.75 304.55 295.10 10,426,157
Jul 11, 2024 302.00 308.00 299.60 306.60 297.08 19,246,022
Jul 10, 2024 300.80 301.80 293.40 300.35 291.03 12,134,270
Jul 9, 2024 301.25 302.15 296.40 300.20 290.88 18,094,862
Jul 8, 2024 304.60 307.95 298.80 299.50 290.20 11,488,688
Jul 5, 2024 303.00 307.20 302.00 306.65 297.13 7,684,768
Jul 4, 2024 306.60 308.50 301.95 303.00 293.60 6,607,472
Jul 3, 2024 305.50 307.45 303.00 306.60 297.08 4,355,165
Jul 2, 2024 304.00 308.25 302.20 304.40 294.95 5,553,786
Jul 1, 2024 305.70 306.85 303.30 304.55 295.10 4,793,023
Jun 28, 2024 305.85 306.60 301.55 303.95 294.52 9,077,880
Jun 27, 2024 298.80 307.00 296.05 304.85 295.39 12,487,595
Jun 26, 2024 298.00 300.85 296.25 298.40 289.14 7,973,173
Jun 25, 2024 305.25 306.45 294.80 296.30 287.10 15,630,568
Jun 24, 2024 309.70 309.70 303.30 305.25 295.78 7,557,297
Jun 21, 2024 2:1 Stock Splits
Jun 21, 2024 318.00 319.00 305.10 307.60 298.05 30,004,484
Jun 20, 2024 310.00 314.40 306.40 313.13 303.41 18,076,646
Jun 19, 2024 317.10 317.10 307.50 307.90 298.34 19,648,006
Jun 18, 2024 317.50 317.50 313.20 315.45 305.66 15,884,950
Jun 14, 2024 311.15 314.65 309.13 313.33 303.60 14,628,644
Jun 13, 2024 309.50 310.75 306.75 309.67 300.06 12,050,324
Jun 12, 2024 310.75 311.92 306.23 306.67 297.16 23,479,388
Jun 11, 2024 303.15 306.35 296.80 303.60 294.18 27,027,544
Jun 10, 2024 302.65 304.92 300.13 301.30 291.95 14,828,594
Jun 7, 2024 292.50 301.00 290.60 299.90 290.59 21,620,630
Jun 6, 2024 295.52 303.73 290.13 292.08 283.01 37,934,232
Jun 5, 2024 301.02 301.02 267.10 290.55 281.53 47,388,174
Jun 4, 2024 335.00 335.00 283.35 290.10 281.10 45,748,526
Jun 3, 2024 332.50 343.50 325.85 333.08 322.74 33,828,234
May 31, 2024 315.00 317.20 308.80 313.90 304.16 18,484,104
May 30, 2024 317.02 318.40 311.75 312.88 303.16 9,645,688
May 29, 2024 320.00 321.48 316.20 316.77 306.94 10,753,416
May 28, 2024 328.98 329.50 321.30 323.25 313.22 8,950,082
May 27, 2024 328.40 330.88 323.25 328.02 317.84 12,493,582
May 24, 2024 323.50 331.67 320.80 327.05 316.90 16,208,524
May 23, 2024 322.50 327.05 320.30 323.73 313.68 14,982,550
May 22, 2024 324.95 325.35 315.52 320.25 310.31 14,673,810
May 21, 2024 315.00 324.50 312.50 322.00 312.01 21,247,760
May 17, 2024 309.85 314.75 309.17 314.15 304.40 10,203,386
May 16, 2024 316.00 316.67 305.52 309.38 299.77 26,886,936
May 15, 2024 304.50 314.00 303.52 312.52 302.82 18,835,012
May 14, 2024 306.20 308.85 301.08 302.98 293.57 12,813,314
May 13, 2024 312.48 312.48 295.90 303.45 294.03 22,898,652
May 10, 2024 307.50 310.98 300.77 309.33 299.72 44,164,342
May 9, 2024 312.50 312.50 295.02 296.08 286.89 19,938,848
May 8, 2024 304.00 312.15 301.73 310.15 300.52 13,939,168
May 7, 2024 311.25 314.23 301.00 302.15 292.77 19,902,238
May 6, 2024 317.50 317.60 303.08 305.13 295.65 9,472,036
May 3, 2024 320.00 320.85 312.55 314.92 305.15 8,997,336
May 2, 2024 309.00 318.52 307.25 317.33 307.48 31,766,132
Apr 30, 2024 312.00 312.27 301.70 303.67 294.25 12,520,696
Apr 29, 2024 307.48 312.25 303.60 309.40 299.80 15,908,852
Apr 26, 2024 301.15 307.35 299.55 304.73 295.27 9,905,056
Apr 25, 2024 296.67 302.90 294.02 301.70 292.34 14,346,756
Apr 24, 2024 299.00 299.42 296.00 296.67 287.47 9,778,936
Apr 23, 2024 304.15 304.75 295.88 296.50 287.30 11,440,602
Apr 22, 2024 297.42 304.40 296.50 301.73 292.36 17,525,618
Apr 19, 2024 289.00 294.95 282.10 292.90 283.81 20,996,084
Apr 18, 2024 302.25 308.80 292.77 294.80 285.65 25,834,400
Apr 16, 2024 292.50 300.00 289.27 296.15 286.96 11,546,770
Apr 15, 2024 295.10 299.90 287.20 294.77 285.63 16,619,074
Apr 12, 2024 302.38 306.42 299.50 300.60 291.27 13,419,366
Apr 10, 2024 294.65 304.35 292.50 302.38 292.99 22,286,674
Apr 9, 2024 298.60 298.60 291.75 292.88 283.78 9,089,852
Apr 8, 2024 297.98 301.80 295.30 295.98 286.79 11,628,512
Apr 5, 2024 296.77 297.15 290.13 295.23 286.06 17,546,990
Apr 4, 2024 307.00 308.05 297.73 299.25 289.96 15,187,270
Apr 3, 2024 306.50 309.67 304.40 305.48 295.99 12,456,516
Apr 2, 2024 302.50 310.15 300.00 307.90 298.34 18,944,588
Apr 1, 2024 301.50 304.48 299.08 300.35 291.03 6,260,114
Mar 28, 2024 300.45 305.63 298.80 301.20 291.85 12,168,632
Mar 27, 2024 302.50 305.88 296.65 297.60 288.36 10,893,576
Mar 26, 2024 293.20 301.90 292.67 299.92 290.62 13,567,050
Mar 22, 2024 294.50 302.23 292.27 296.40 287.20 21,445,540
Mar 21, 2024 287.00 294.85 286.27 293.90 284.78 16,625,332
Mar 20, 2024 280.50 286.20 280.15 283.33 274.53 17,528,566
Mar 19, 2024 290.00 290.42 278.20 278.85 270.20 21,665,634
Mar 18, 2024 293.23 296.40 290.15 291.15 282.11 10,980,494
Mar 15, 2024 294.13 300.00 279.50 293.23 284.12 57,039,318
Mar 14, 2024 298.88 307.00 296.20 304.38 294.93 19,372,474
Mar 13, 2024 314.00 314.00 297.10 298.88 289.60 14,910,184
Mar 12, 2024 313.50 317.67 308.33 312.73 303.02 14,074,364
Mar 11, 2024 308.50 319.35 306.02 313.20 303.48 15,353,008
Mar 7, 2024 318.50 320.58 311.00 312.35 302.66 11,968,574
Mar 6, 2024 321.50 326.50 312.63 319.17 309.27 18,258,188
Mar 5, 2024 320.52 324.75 316.05 322.55 312.54 12,317,936
Mar 4, 2024 312.60 321.63 310.42 320.23 310.29 14,804,172
Mar 1, 2024 305.50 313.63 304.50 311.65 301.98 15,763,236
Feb 29, 2024 304.50 305.90 297.23 301.92 292.55 20,515,464
Feb 28, 2024 312.42 312.77 303.05 304.65 295.19 12,645,922
Feb 27, 2024 313.55 316.35 308.15 312.52 302.82 14,881,202
Feb 26, 2024 308.50 316.80 302.05 313.58 303.84 23,264,196
Feb 23, 2024 311.02 314.75 307.63 308.98 299.39 12,564,690
Feb 22, 2024 314.50 315.42 305.42 312.95 303.24 27,653,580
Feb 21, 2024 331.80 333.92 315.00 316.60 306.77 17,722,264
Feb 20, 2024 326.27 332.00 318.63 328.80 318.59 20,913,510
Feb 19, 2024 329.95 333.35 325.42 326.27 316.15 24,997,270
Feb 16, 2024 333.00 343.98 325.95 327.30 317.14 55,744,810
Feb 15, 2024 315.00 328.48 311.55 326.38 316.25 51,245,018
Feb 14, 2024 291.00 314.67 291.00 311.83 302.15 47,987,362
Feb 13, 2024 295.98 298.27 290.17 292.15 283.08 12,659,942
Feb 12, 2024 307.40 309.30 291.88 295.23 286.06 17,042,236
Feb 9, 2024 311.50 311.85 296.15 307.15 297.62 29,524,266
Feb 8, 2024 304.00 317.67 303.20 310.25 300.62 37,522,588
Feb 7, 2024 308.40 310.00 299.65 301.02 291.68 28,791,718
Feb 6, 2024 289.98 307.35 285.35 304.65 295.19 45,260,656
Feb 5, 2024 283.00 294.40 278.52 287.38 278.46 45,025,890
Feb 2, 2024 258.67 286.20 258.00 279.17 270.51 77,556,082
Feb 1, 2024 252.27 257.65 249.55 254.23 246.33 14,008,198
Jan 31, 2024 252.98 256.27 249.27 251.18 243.38 20,707,736
Jan 30, 2024 248.43 258.92 246.57 252.10 244.28 44,271,876
Jan 29, 2024 237.00 250.70 234.70 246.32 238.68 27,869,484
Jan 25, 2024 238.60 244.18 235.50 237.20 229.84 21,346,674
Jan 24, 2024 232.50 239.25 231.65 238.57 231.17 15,161,312
Jan 23, 2024 244.25 244.25 230.05 231.52 224.34 18,419,550
Jan 19, 2024 238.00 242.50 237.02 240.48 233.01 12,973,856
Jan 18, 2024 233.50 240.45 230.50 236.60 229.26 19,802,302
Jan 17, 2024 236.00 238.57 233.07 235.82 228.51 22,429,284
Jan 16, 2024 230.50 239.90 230.25 236.43 229.09 42,369,500
Jan 15, 2024 230.00 231.75 227.82 229.98 222.84 10,408,382
Jan 12, 2024 229.50 230.55 227.55 229.13 222.01 11,990,812
Jan 11, 2024 226.95 230.60 226.60 229.35 222.23 15,751,252
Jan 10, 2024 227.60 228.07 222.55 225.63 218.62 15,261,992
Jan 9, 2024 230.00 231.88 227.82 229.98 222.84 12,301,290
Jan 8, 2024 228.48 232.15 225.73 227.50 220.44 18,232,610
Jan 5, 2024 227.95 229.82 225.63 226.55 219.52 8,080,468
Jan 4, 2024 228.40 228.75 225.50 226.32 219.30 17,904,916
Jan 3, 2024 229.98 232.65 227.52 230.52 223.37 15,058,884
Jan 2, 2024 226.02 229.70 224.05 228.13 221.04 9,458,818
Jan 1, 2024 229.70 229.70 225.35 226.02 219.01 7,006,288
Dec 29, 2023 227.25 229.00 224.32 225.32 218.33 17,088,440
Dec 28, 2023 228.00 235.43 227.38 232.90 225.67 45,183,336
Dec 27, 2023 226.98 228.20 224.15 227.35 220.29 12,398,088
Dec 26, 2023 224.00 228.25 222.25 225.80 218.79 22,976,450
Dec 22, 2023 224.85 226.68 222.52 223.32 216.39 11,559,264
Dec 21, 2023 217.45 225.23 216.23 224.77 217.80 18,554,414
Dec 20, 2023 226.70 227.68 219.18 219.73 212.91 17,347,978

Related Tickers

HINDPETRO.NS Hindustan Petroleum Corporation Limited
399.50
-1.94%
 
IOC.NS Indian Oil Corporation Limited
137.08
-1.82%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
594.30
-1.96%
 
PETRONET.NS Petronet LNG Limited
336.45
+0.51%
 
CASTROLIND.NS Castrol India Limited
200.64
-1.22%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
142.22
-2.54%
 
RELIANCE.NS Reliance Industries Limited
1,205.30
-2.04%
 
IOC.BO Indian Oil Corporation Limited
137.25
-1.72%
 
AEGISLOG.NS AEGIS LOGISTICS LIMITED
825.80
+9.31%
 
GULFPETRO.NS GP Petroleums Limited
54.60
-3.38%