Bharat Petroleum Corporation Limited (NSE:BPCL)
India
· Delayed Price · Currency is INR 360.30
+4.30 (1.21%)
At close: Dec 5, 2025
NSE:BPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 356.00 | 361.60 | 353.30 | 360.30 | 360.30 | 1.21% | 3,479,044 |
| Dec 4, 2025 | 360.00 | 361.60 | 353.50 | 356.00 | 356.00 | -0.67% | 5,798,181 |
| Dec 3, 2025 | 359.00 | 361.00 | 355.80 | 358.40 | 358.40 | -0.10% | 6,169,622 |
| Dec 2, 2025 | 355.75 | 361.15 | 354.25 | 358.75 | 358.75 | 1.34% | 9,468,149 |
| Dec 1, 2025 | 361.50 | 361.50 | 352.40 | 354.00 | 354.00 | -1.42% | 4,470,807 |
| Nov 28, 2025 | 365.80 | 367.00 | 358.60 | 359.10 | 359.10 | -1.54% | 3,459,790 |
| Nov 27, 2025 | 368.95 | 368.95 | 361.50 | 364.70 | 364.70 | -0.80% | 5,180,488 |
| Nov 26, 2025 | 356.80 | 368.00 | 356.10 | 367.65 | 367.65 | 3.32% | 7,651,793 |
| Nov 25, 2025 | 358.95 | 358.95 | 353.70 | 355.85 | 355.85 | -1.06% | 4,113,590 |
| Nov 24, 2025 | 364.55 | 367.25 | 357.80 | 359.65 | 359.65 | -1.34% | 13,807,350 |
| Nov 21, 2025 | 365.05 | 367.85 | 363.40 | 364.55 | 364.55 | -0.14% | 7,177,944 |
| Nov 20, 2025 | 367.00 | 368.80 | 363.30 | 365.05 | 365.05 | -0.16% | 9,025,414 |
| Nov 19, 2025 | 371.85 | 372.90 | 364.85 | 365.65 | 365.65 | -1.67% | 7,056,032 |
| Nov 18, 2025 | 375.85 | 376.90 | 370.65 | 371.85 | 371.85 | -0.64% | 7,729,409 |
| Nov 17, 2025 | 372.60 | 381.55 | 372.00 | 374.25 | 374.25 | 0.84% | 9,063,998 |
| Nov 14, 2025 | 374.00 | 379.75 | 369.45 | 371.15 | 371.15 | -1.01% | 6,848,609 |
| Nov 13, 2025 | 377.10 | 378.75 | 372.10 | 374.95 | 374.95 | -0.13% | 9,719,258 |
| Nov 12, 2025 | 375.20 | 379.10 | 373.60 | 375.45 | 375.45 | 0.35% | 9,316,462 |
| Nov 11, 2025 | 365.00 | 374.85 | 360.05 | 374.15 | 374.15 | 2.46% | 10,689,640 |
| Nov 10, 2025 | 366.30 | 369.80 | 363.65 | 365.15 | 365.15 | -0.54% | 6,934,285 |
| Nov 7, 2025 | 360.00 | 367.85 | 359.75 | 367.15 | 367.15 | -0.22% | 11,711,100 |
| Nov 6, 2025 | 380.00 | 380.00 | 367.25 | 367.95 | 360.45 | -1.34% | 11,803,630 |
| Nov 4, 2025 | 369.85 | 373.95 | 368.15 | 372.95 | 365.35 | 1.54% | 12,649,500 |
| Nov 3, 2025 | 361.95 | 369.50 | 356.25 | 367.30 | 359.81 | 2.94% | 20,107,280 |
| Oct 31, 2025 | 358.00 | 360.55 | 355.10 | 356.80 | 349.53 | -0.22% | 7,532,962 |
| Oct 30, 2025 | 350.00 | 359.80 | 345.30 | 357.60 | 350.31 | 2.73% | 14,807,100 |
| Oct 29, 2025 | 341.90 | 349.00 | 340.85 | 348.10 | 341.00 | 2.19% | 9,756,868 |
| Oct 28, 2025 | 344.00 | 345.50 | 339.60 | 340.65 | 333.71 | -0.69% | 6,156,249 |
| Oct 27, 2025 | 332.70 | 343.50 | 331.25 | 343.00 | 336.01 | 3.80% | 11,767,580 |
| Oct 24, 2025 | 330.15 | 334.40 | 327.20 | 330.45 | 323.71 | -0.26% | 8,260,920 |
| Oct 23, 2025 | 340.00 | 340.15 | 330.05 | 331.30 | 324.55 | -2.29% | 8,457,356 |
| Oct 21, 2025 | 339.40 | 340.25 | 337.70 | 339.05 | 332.14 | 0.40% | 404,063 |
| Oct 20, 2025 | 336.25 | 340.05 | 335.50 | 337.70 | 330.82 | 0.55% | 6,134,873 |
| Oct 17, 2025 | 336.10 | 338.30 | 332.70 | 335.85 | 329.00 | -0.01% | 7,824,777 |
| Oct 16, 2025 | 338.95 | 338.95 | 333.55 | 335.90 | 329.05 | -0.59% | 6,279,302 |
| Oct 15, 2025 | 334.95 | 340.75 | 332.05 | 337.90 | 331.01 | 1.64% | 16,271,990 |
| Oct 14, 2025 | 338.15 | 340.30 | 330.65 | 332.45 | 325.67 | -1.63% | 4,343,927 |
| Oct 13, 2025 | 340.50 | 342.00 | 335.15 | 337.95 | 331.06 | -0.22% | 6,785,828 |
| Oct 10, 2025 | 345.50 | 347.30 | 337.20 | 338.70 | 331.80 | -1.54% | 5,737,637 |
| Oct 9, 2025 | 347.25 | 351.00 | 343.10 | 344.00 | 336.99 | -0.32% | 7,028,656 |
| Oct 8, 2025 | 341.25 | 350.00 | 339.50 | 345.10 | 338.07 | 0.94% | 7,955,678 |
| Oct 7, 2025 | 343.60 | 346.25 | 341.05 | 341.90 | 334.93 | -0.49% | 5,934,834 |
| Oct 6, 2025 | 342.00 | 345.50 | 338.55 | 343.60 | 336.60 | 0.60% | 5,914,399 |
| Oct 3, 2025 | 344.00 | 344.90 | 337.60 | 341.55 | 334.59 | 0.54% | 5,833,883 |
| Oct 1, 2025 | 341.00 | 347.70 | 338.60 | 339.70 | 332.78 | 0.01% | 9,814,406 |
| Sep 30, 2025 | 339.75 | 342.30 | 337.15 | 339.65 | 332.73 | 0.46% | 6,762,730 |
| Sep 29, 2025 | 326.65 | 339.00 | 325.50 | 338.10 | 331.21 | 4.24% | 12,616,050 |
| Sep 26, 2025 | 329.80 | 330.00 | 322.95 | 324.35 | 317.74 | -1.61% | 5,692,665 |
| Sep 25, 2025 | 329.10 | 332.50 | 327.00 | 329.65 | 322.93 | -0.21% | 5,798,602 |
| Sep 24, 2025 | 330.45 | 332.40 | 327.00 | 330.35 | 323.62 | -0.02% | 5,489,995 |
| Sep 23, 2025 | 328.70 | 335.20 | 326.85 | 330.40 | 323.67 | 1.54% | 7,992,615 |
| Sep 22, 2025 | 329.00 | 332.30 | 322.45 | 325.40 | 318.77 | -1.26% | 4,768,219 |
| Sep 19, 2025 | 325.60 | 334.00 | 324.80 | 329.55 | 322.83 | 1.18% | 10,022,000 |
| Sep 18, 2025 | 324.90 | 326.15 | 321.00 | 325.70 | 319.06 | 0.66% | 5,615,664 |
| Sep 17, 2025 | 319.85 | 324.75 | 319.25 | 323.55 | 316.96 | 1.67% | 7,035,565 |
| Sep 16, 2025 | 319.35 | 321.10 | 316.50 | 318.25 | 311.76 | 0.16% | 5,381,837 |
| Sep 15, 2025 | 318.30 | 320.70 | 315.70 | 317.75 | 311.27 | -0.08% | 4,653,626 |
| Sep 12, 2025 | 321.05 | 323.20 | 317.05 | 318.00 | 311.52 | -0.63% | 4,705,998 |
| Sep 11, 2025 | 318.20 | 326.60 | 317.50 | 320.00 | 313.48 | 0.64% | 7,529,271 |
| Sep 10, 2025 | 315.50 | 318.25 | 314.75 | 317.95 | 311.47 | 1.27% | 5,214,899 |
| Sep 9, 2025 | 317.80 | 320.15 | 313.55 | 313.95 | 307.55 | -0.79% | 6,476,251 |
| Sep 8, 2025 | 313.90 | 318.15 | 313.55 | 316.45 | 310.00 | 1.26% | 2,002,604 |
| Sep 5, 2025 | 313.00 | 316.45 | 311.50 | 312.50 | 306.13 | -0.13% | 6,159,420 |
| Sep 4, 2025 | 319.85 | 319.85 | 312.50 | 312.90 | 306.52 | -0.62% | 5,225,640 |
| Sep 3, 2025 | 314.95 | 320.50 | 314.05 | 314.85 | 308.43 | -0.03% | 6,616,690 |
| Sep 2, 2025 | 315.90 | 317.30 | 312.75 | 314.95 | 308.53 | 0.06% | 3,405,312 |
| Sep 1, 2025 | 308.50 | 315.55 | 306.80 | 314.75 | 308.33 | 2.13% | 3,672,180 |
| Aug 29, 2025 | 310.70 | 312.30 | 307.00 | 308.20 | 301.92 | -0.80% | 4,334,416 |
| Aug 28, 2025 | 315.60 | 315.60 | 310.00 | 310.70 | 304.37 | -0.45% | 8,888,325 |
| Aug 26, 2025 | 317.30 | 318.30 | 311.05 | 312.10 | 305.74 | -1.17% | 10,819,770 |
| Aug 25, 2025 | 318.95 | 318.95 | 314.50 | 315.80 | 309.36 | -0.21% | 2,841,339 |
| Aug 22, 2025 | 320.20 | 320.35 | 314.70 | 316.45 | 310.00 | -1.09% | 3,007,303 |
| Aug 21, 2025 | 321.05 | 323.80 | 318.75 | 319.95 | 313.43 | - | 3,790,333 |
| Aug 20, 2025 | 320.00 | 322.50 | 319.00 | 319.95 | 313.43 | -0.47% | 3,670,375 |
| Aug 19, 2025 | 315.20 | 322.20 | 312.70 | 321.45 | 314.90 | 2.37% | 4,343,312 |
| Aug 18, 2025 | 321.00 | 321.05 | 312.45 | 314.00 | 307.60 | -1.27% | 8,091,527 |
| Aug 14, 2025 | 327.00 | 331.40 | 317.15 | 318.05 | 311.57 | -1.38% | 10,549,380 |
| Aug 13, 2025 | 325.00 | 326.30 | 321.05 | 322.50 | 315.93 | -0.37% | 2,707,971 |
| Aug 12, 2025 | 321.00 | 326.50 | 320.70 | 323.70 | 317.10 | 0.86% | 4,392,686 |
| Aug 11, 2025 | 322.25 | 330.00 | 317.20 | 320.95 | 314.41 | 0.47% | 7,957,794 |
| Aug 8, 2025 | 310.50 | 321.25 | 308.60 | 319.45 | 312.94 | 2.93% | 10,028,340 |
| Aug 7, 2025 | 313.30 | 314.05 | 307.15 | 310.35 | 304.02 | -1.71% | 5,018,154 |
| Aug 6, 2025 | 315.50 | 318.15 | 314.40 | 315.75 | 309.31 | 0.21% | 3,601,019 |
| Aug 5, 2025 | 317.00 | 318.00 | 309.55 | 315.10 | 308.68 | -0.87% | 6,730,701 |
| Aug 4, 2025 | 320.15 | 320.75 | 314.90 | 317.85 | 311.37 | - | 3,536,322 |
| Aug 1, 2025 | 329.00 | 329.30 | 316.55 | 317.85 | 311.37 | -3.48% | 4,105,518 |
| Jul 31, 2025 | 330.00 | 331.25 | 323.10 | 329.30 | 322.59 | -2.30% | 6,867,024 |
| Jul 30, 2025 | 334.00 | 343.55 | 330.00 | 337.05 | 325.28 | 0.63% | 11,366,010 |
| Jul 29, 2025 | 336.00 | 337.30 | 333.20 | 334.95 | 323.26 | 0.46% | 7,809,814 |
| Jul 28, 2025 | 332.35 | 338.35 | 331.00 | 333.40 | 321.76 | 0.15% | 5,630,809 |
| Jul 25, 2025 | 340.10 | 341.40 | 331.05 | 332.90 | 321.28 | -2.49% | 3,514,659 |
| Jul 24, 2025 | 344.45 | 344.90 | 339.70 | 341.40 | 329.48 | -0.89% | 3,270,996 |
| Jul 23, 2025 | 341.85 | 345.00 | 336.80 | 344.45 | 332.42 | 1.20% | 5,089,227 |
| Jul 22, 2025 | 342.60 | 344.35 | 339.95 | 340.35 | 328.47 | -0.66% | 4,447,293 |
| Jul 21, 2025 | 343.50 | 344.70 | 339.45 | 342.60 | 330.64 | -0.26% | 5,051,058 |
| Jul 18, 2025 | 347.50 | 351.45 | 342.10 | 343.50 | 331.51 | -0.94% | 5,631,392 |
| Jul 17, 2025 | 349.60 | 349.90 | 344.25 | 346.75 | 334.64 | -0.32% | 4,026,086 |
| Jul 16, 2025 | 350.05 | 351.70 | 347.40 | 347.85 | 335.70 | -0.06% | 8,426,412 |
| Jul 15, 2025 | 347.65 | 350.50 | 346.15 | 348.05 | 335.90 | 1.06% | 6,270,256 |
| Jul 14, 2025 | 345.85 | 348.20 | 342.85 | 344.40 | 332.38 | -0.13% | 5,372,218 |