Skip to main content
Bharat Petroleum Corporation Limited (BOM:500547)
India flag India · Delayed Price · Currency is INR
307.70
-5.55 (-1.77%)
At close: Apr 28, 2026

BOM:500547 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026308.20313.00305.20307.70307.70-1.77%373,985
Apr 27, 2026313.50315.05306.70313.25313.251.69%260,174
Apr 24, 2026309.00310.65300.40308.05308.05-0.56%411,994
Apr 23, 2026311.15313.75308.60309.80309.80-1.48%437,246
Apr 22, 2026317.50317.50312.95314.45314.45-1.13%216,160
Apr 21, 2026317.00320.25315.00318.05318.050.65%266,701
Apr 20, 2026313.00319.00307.05316.00316.001.27%438,652
Apr 17, 2026309.00313.70305.40312.05312.051.31%532,270
Apr 16, 2026315.40315.40307.30308.00308.00-0.73%366,395
Apr 15, 2026309.15311.40299.00310.25310.256.01%920,157
Apr 13, 2026282.70293.95282.70292.65292.65-2.24%842,968
Apr 10, 2026298.05303.00296.30299.35299.350.66%763,489
Apr 9, 2026296.35299.55293.00297.40297.40-0.22%546,159
Apr 8, 2026301.90301.90293.00298.05298.057.44%1,523,692
Apr 7, 2026273.40278.25271.00277.40277.40-0.48%706,006
Apr 6, 2026278.25279.90272.20278.75278.750.16%783,831
Apr 2, 2026276.45281.80266.55278.30278.30-1.03%599,347
Apr 1, 2026292.60292.60280.15281.20281.200.05%1,330,701
Mar 30, 2026276.85285.15273.55281.05281.05-0.53%812,888
Mar 27, 2026289.00298.45280.85282.55282.55-0.72%2,014,096
Mar 25, 2026288.90289.50281.80284.60284.600.83%1,264,457
Mar 24, 2026281.65283.00270.80282.25282.253.96%1,051,808
Mar 23, 2026280.60280.95270.00271.50271.50-5.68%1,224,509
Mar 20, 2026288.15295.70287.00287.85287.850.65%767,031
Mar 19, 2026297.60298.55284.60286.00286.00-5.83%647,435
Mar 18, 2026301.70307.35299.90303.70303.701.27%434,742
Mar 17, 2026305.00307.00298.20299.90299.90-1.66%1,738,824
Mar 16, 2026316.55318.55301.10304.95304.95-4.43%543,267
Mar 13, 2026323.75325.25318.05319.10319.10-2.19%537,351
Mar 12, 2026319.00330.30313.80326.25326.250.31%846,881
Mar 11, 2026325.85328.60322.90325.25325.25-0.18%489,319
Mar 10, 2026337.50342.15324.40325.85325.85-1.59%537,902
Mar 9, 2026331.05339.80322.95331.10331.10-6.12%1,911,787
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%1,014,890
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