Skip to main content
Bharat Petroleum Corporation Limited (BOM:500547)
India flag India · Delayed Price · Currency is INR
331.10
-21.60 (-6.12%)
At close: Mar 9, 2026

BOM:500547 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026361.55364.95351.30352.70352.70-2.19%540,416
Mar 5, 2026356.35362.45351.10360.60360.601.19%476,275
Mar 4, 2026365.20367.85353.35356.35356.35-4.94%1,014,791
Mar 2, 2026362.20376.80362.20374.85374.85-2.81%1,251,460
Feb 27, 2026387.85389.90382.85385.70385.70-0.05%172,067
Feb 26, 2026380.50387.15378.50385.90385.901.29%143,659
Feb 25, 2026376.75382.00374.15381.00381.001.64%330,902
Feb 24, 2026369.45375.80369.05374.85374.850.62%331,964
Feb 23, 2026369.00376.95366.90372.55372.551.83%286,517
Feb 20, 2026365.85367.75362.40365.85365.85-0.50%241,998
Feb 19, 2026378.55378.70365.25367.70367.70-3.43%208,393
Feb 18, 2026376.50381.30376.00380.75380.751.48%189,314
Feb 17, 2026376.25376.25366.55375.20375.200.23%82,471
Feb 16, 2026374.05375.00368.95374.35374.35-0.01%131,776
Feb 13, 2026375.30378.10373.20374.40374.40-0.83%91,308
Feb 12, 2026387.55389.50373.65377.55377.55-2.59%287,244
Feb 11, 2026387.65390.95386.00387.60387.600.31%316,226
Feb 10, 2026386.00387.95382.00386.40386.40-0.36%112,785
Feb 9, 2026386.10389.40383.00387.80387.800.44%92,765
Feb 6, 2026381.75387.00381.15386.10386.101.14%208,445
Feb 5, 2026385.00391.85378.30381.75381.75-0.18%512,214
Feb 4, 2026372.10383.50370.25382.45382.452.46%476,723
Feb 3, 2026370.50374.50358.45373.25373.251.80%476,576
Feb 2, 2026355.00367.45351.30366.65366.652.16%528,264
Feb 1, 2026365.00367.25348.50358.90348.90-1.40%223,176
Jan 30, 2026367.75368.00359.55364.00353.86-0.79%382,865
Jan 29, 2026362.40367.95357.90366.90356.681.24%719,641
Jan 28, 2026359.55365.90357.40362.40352.301.41%364,533
Jan 27, 2026359.60359.75350.55357.35347.392.30%469,251
Jan 23, 2026354.30362.00348.20349.30339.57-1.37%196,727
Jan 22, 2026353.35361.35353.35354.15344.280.60%154,097
Jan 21, 2026353.05358.60345.45352.05342.24-0.90%252,029
Jan 20, 2026361.10361.15353.00355.25345.35-1.62%149,849
Jan 19, 2026363.45366.85359.25361.10351.04-0.56%73,805
Jan 16, 2026357.55367.70357.55363.15353.031.71%284,421
Jan 14, 2026354.50358.30351.40357.05347.100.58%492,488
Jan 13, 2026360.00360.15352.10355.00345.11-1.02%95,162
Jan 12, 2026351.60359.20349.50358.65348.661.23%202,773
Jan 9, 2026352.55359.70352.30354.30344.43-0.08%178,906
Jan 8, 2026366.80366.80352.40354.60344.72-3.65%219,113
Jan 7, 2026370.60373.60367.00368.05357.80-0.80%155,803
Jan 6, 2026377.95377.95364.00371.00360.66-1.84%328,350
Jan 5, 2026380.95385.50374.30377.95367.42-0.90%128,858
Jan 2, 2026383.25385.50377.95381.40370.77-140,806
Jan 1, 2026386.80388.30379.20381.40370.77-0.65%716,225
Dec 31, 2025369.95385.80369.70383.90373.203.84%759,261
Dec 30, 2025372.70376.10368.35369.70359.40-0.48%214,138
Dec 29, 2025366.00371.95364.75371.50361.151.46%202,998
Dec 26, 2025365.90368.00361.75366.15355.950.14%79,158
Dec 24, 2025369.30371.20364.70365.65355.46-1.12%104,298
Dec 23, 2025369.45373.50368.45369.80359.50-0.04%222,061
Dec 22, 2025365.55370.70364.40369.95359.641.09%332,084
Dec 19, 2025364.55367.35362.00365.95355.750.80%234,037
Dec 18, 2025368.35369.45361.60363.05352.93-1.44%366,732
Dec 17, 2025368.60372.80366.00368.35358.090.12%234,920
Dec 16, 2025366.45368.95361.80367.90357.650.31%132,004
Dec 15, 2025364.80369.55361.15366.75356.530.53%163,057
Dec 12, 2025351.85366.35351.85364.80354.643.78%543,188
Dec 11, 2025354.30356.35349.25351.50341.71-1.10%502,210
Dec 10, 2025358.60359.70352.75355.40345.500.10%474,385
Dec 9, 2025355.00358.45352.80355.05345.16-0.70%197,633
Dec 8, 2025364.95364.95355.10357.55347.59-0.75%82,514
Dec 5, 2025356.55361.50353.45360.25350.211.26%118,407
Dec 4, 2025358.70361.50353.55355.75345.84-0.68%96,656
Dec 3, 2025358.70361.00355.85358.20348.22-0.11%119,680
Dec 2, 2025355.10361.00354.40358.60348.611.29%238,385
Dec 1, 2025363.95363.95352.50354.05344.19-1.38%69,393
Nov 28, 2025365.30365.55358.45359.00349.00-1.63%133,278
Nov 27, 2025370.35370.35361.50364.95354.78-0.71%80,608
Nov 26, 2025356.30367.95356.30367.55357.313.55%195,900
Nov 25, 2025359.20359.25353.65354.95345.06-1.11%154,941
Nov 24, 2025361.50367.20357.75358.95348.95-1.54%743,060
Nov 21, 2025365.75367.55363.30364.55354.39-0.12%1,068,726
Nov 20, 2025365.25368.65363.40365.00354.83-0.16%612,180
Nov 19, 2025371.90373.00364.75365.60355.41-1.50%336,173
Nov 18, 2025374.80376.75370.70371.15360.81-0.76%538,790
Nov 17, 2025372.85381.60372.85374.00363.580.81%587,415
Nov 14, 2025360.25379.80360.25371.00360.66-1.08%393,183
Nov 13, 2025377.25378.00372.10375.05364.60-0.09%394,491
Nov 12, 2025375.90379.15373.55375.40364.940.36%296,136
Nov 11, 2025364.55374.75360.10374.05363.632.44%572,213
Nov 10, 2025367.00369.80363.55365.15354.98-0.52%267,334
Nov 7, 2025359.50367.70359.20367.05356.82-0.24%739,934
Nov 6, 2025378.70379.40367.15367.95350.41-1.34%530,721
Nov 4, 2025368.65374.00368.10372.95355.171.52%1,062,080
Nov 3, 2025363.05369.40356.50367.35349.842.96%1,039,207
Oct 31, 2025359.70360.50355.00356.80339.79-0.24%592,232
Oct 30, 2025350.00359.75345.40357.65340.602.71%1,066,613
Oct 29, 2025343.25349.05341.00348.20331.602.25%368,342
Oct 28, 2025343.20345.60339.60340.55324.31-0.69%136,850
Oct 27, 2025332.25343.40332.25342.90326.553.89%853,153
Oct 24, 2025331.15334.40327.15330.05314.31-0.33%868,600
Oct 23, 2025341.00341.00330.00331.15315.36-2.33%282,320
Oct 21, 2025339.05340.20337.90339.05322.880.41%32,242
Oct 20, 2025335.70339.95335.50337.65321.550.60%707,056
Oct 17, 2025336.00338.10332.80335.65319.65-0.04%128,314
Oct 16, 2025338.40338.95333.60335.80319.79-0.59%90,437
Oct 15, 2025333.55340.85332.30337.80321.691.62%336,796
Oct 14, 2025337.40340.15331.10332.40316.55-1.64%108,951
Oct 13, 2025339.05341.60335.10337.95321.84-0.22%423,097