Bharat Petroleum Corporation Limited (NSE:BPCL)
India
· Delayed Price · Currency is INR 307.45
-5.20 (-1.66%)
Apr 28, 2026, 3:29 PM IST
NSE:BPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 308.70 | 313.10 | 305.15 | 307.75 | 307.75 | -1.57% | 14,434,170 |
| Apr 27, 2026 | 308.30 | 315.10 | 306.70 | 312.65 | 312.65 | 1.48% | 5,296,412 |
| Apr 24, 2026 | 309.00 | 310.75 | 300.15 | 308.10 | 308.10 | -0.55% | 10,531,250 |
| Apr 23, 2026 | 312.00 | 313.75 | 308.40 | 309.80 | 309.80 | -1.46% | 8,518,111 |
| Apr 22, 2026 | 317.00 | 317.00 | 313.00 | 314.40 | 314.40 | -1.15% | 7,456,858 |
| Apr 21, 2026 | 316.05 | 320.10 | 315.10 | 318.05 | 318.05 | 0.63% | 9,935,289 |
| Apr 20, 2026 | 312.10 | 319.00 | 307.00 | 316.05 | 316.05 | 1.27% | 14,504,050 |
| Apr 17, 2026 | 308.80 | 313.70 | 306.25 | 312.10 | 312.10 | 1.35% | 10,758,880 |
| Apr 16, 2026 | 314.90 | 314.90 | 307.25 | 307.95 | 307.95 | -0.81% | 14,067,180 |
| Apr 15, 2026 | 300.60 | 311.45 | 299.00 | 310.45 | 310.45 | 5.97% | 26,146,540 |
| Apr 13, 2026 | 284.25 | 294.00 | 284.25 | 292.95 | 292.95 | -2.14% | 13,454,300 |
| Apr 10, 2026 | 297.40 | 303.20 | 296.20 | 299.35 | 299.35 | 0.67% | 13,853,270 |
| Apr 9, 2026 | 296.00 | 299.70 | 293.00 | 297.35 | 297.35 | -0.25% | 17,580,270 |
| Apr 8, 2026 | 293.50 | 301.50 | 292.15 | 298.10 | 298.10 | 7.44% | 26,646,510 |
| Apr 7, 2026 | 273.20 | 278.25 | 271.00 | 277.45 | 277.45 | -0.45% | 14,410,700 |
| Apr 6, 2026 | 277.75 | 279.95 | 272.15 | 278.70 | 278.70 | 0.20% | 11,923,880 |
| Apr 2, 2026 | 275.30 | 281.15 | 266.60 | 278.15 | 278.15 | -1.10% | 13,404,370 |
| Apr 1, 2026 | 292.00 | 292.00 | 280.10 | 281.25 | 281.25 | 0.09% | 16,919,230 |
| Mar 30, 2026 | 274.95 | 285.25 | 273.10 | 281.00 | 281.00 | -0.60% | 14,757,980 |
| Mar 27, 2026 | 290.00 | 298.50 | 280.80 | 282.70 | 282.70 | -0.65% | 29,524,540 |
| Mar 25, 2026 | 288.20 | 289.75 | 281.80 | 284.55 | 284.55 | 0.81% | 18,451,480 |
| Mar 24, 2026 | 280.00 | 283.00 | 270.70 | 282.25 | 282.25 | 4.04% | 19,542,980 |
| Mar 23, 2026 | 280.05 | 281.00 | 270.00 | 271.30 | 271.30 | -5.73% | 14,357,550 |
| Mar 20, 2026 | 288.50 | 295.85 | 286.95 | 287.80 | 287.80 | 0.63% | 16,601,270 |
| Mar 19, 2026 | 298.00 | 298.00 | 284.40 | 286.00 | 286.00 | -5.83% | 15,494,500 |
| Mar 18, 2026 | 300.80 | 307.45 | 299.60 | 303.70 | 303.70 | 1.22% | 9,223,774 |
| Mar 17, 2026 | 305.30 | 305.90 | 298.15 | 300.05 | 300.05 | -1.61% | 16,467,620 |
| Mar 16, 2026 | 314.90 | 318.45 | 301.10 | 304.95 | 304.95 | -4.49% | 18,589,200 |
| Mar 13, 2026 | 323.65 | 325.35 | 318.15 | 319.30 | 319.30 | -2.16% | 7,556,076 |
| Mar 12, 2026 | 318.70 | 330.35 | 314.00 | 326.35 | 326.35 | 0.40% | 11,176,170 |
| Mar 11, 2026 | 326.00 | 328.90 | 322.75 | 325.05 | 325.05 | -0.26% | 13,909,490 |
| Mar 10, 2026 | 336.50 | 342.20 | 324.35 | 325.90 | 325.90 | -1.59% | 15,916,720 |
| Mar 9, 2026 | 341.35 | 341.45 | 322.80 | 331.15 | 331.15 | -6.12% | 34,756,110 |
| Mar 6, 2026 | 362.05 | 362.05 | 351.20 | 352.75 | 352.75 | -2.11% | 10,536,910 |
| Mar 5, 2026 | 356.65 | 362.50 | 351.10 | 360.35 | 360.35 | 1.11% | 12,170,760 |
| Mar 4, 2026 | 365.00 | 367.85 | 352.70 | 356.40 | 356.40 | -4.91% | 13,534,620 |
| Mar 2, 2026 | 368.00 | 376.95 | 367.10 | 374.80 | 374.80 | -2.75% | 14,939,450 |
| Feb 27, 2026 | 386.65 | 389.90 | 382.50 | 385.40 | 385.40 | -0.16% | 9,020,770 |
| Feb 26, 2026 | 380.00 | 387.00 | 378.55 | 386.00 | 386.00 | 1.30% | 4,800,186 |
| Feb 25, 2026 | 376.10 | 381.90 | 374.00 | 381.05 | 381.05 | 1.76% | 7,003,584 |
| Feb 24, 2026 | 370.00 | 376.00 | 369.00 | 374.45 | 374.45 | 0.63% | 7,718,539 |
| Feb 23, 2026 | 370.00 | 376.70 | 366.65 | 372.10 | 372.10 | 1.58% | 7,760,029 |
| Feb 20, 2026 | 364.85 | 367.90 | 362.30 | 366.30 | 366.30 | -0.37% | 6,928,709 |
| Feb 19, 2026 | 377.45 | 378.85 | 365.00 | 367.65 | 367.65 | -3.48% | 5,506,935 |
| Feb 18, 2026 | 377.00 | 381.40 | 375.75 | 380.90 | 380.90 | 1.59% | 2,527,223 |
| Feb 17, 2026 | 374.35 | 375.80 | 366.55 | 374.95 | 374.95 | 0.16% | 2,646,518 |
| Feb 16, 2026 | 372.65 | 375.30 | 369.05 | 374.35 | 374.35 | 0.07% | 1,709,180 |
| Feb 13, 2026 | 377.45 | 378.40 | 372.95 | 374.10 | 374.10 | -0.95% | 2,696,607 |
| Feb 12, 2026 | 387.05 | 389.50 | 373.55 | 377.70 | 377.70 | -2.55% | 6,352,805 |
| Feb 11, 2026 | 388.00 | 390.90 | 386.00 | 387.60 | 387.60 | 0.32% | 5,156,493 |
| Feb 10, 2026 | 386.00 | 388.00 | 381.90 | 386.35 | 386.35 | -0.50% | 3,114,005 |
| Feb 9, 2026 | 386.50 | 389.50 | 382.90 | 388.30 | 388.30 | 0.50% | 5,171,617 |
| Feb 6, 2026 | 382.50 | 386.90 | 381.35 | 386.35 | 386.35 | 1.13% | 7,988,984 |
| Feb 5, 2026 | 386.00 | 391.65 | 378.35 | 382.05 | 382.05 | -0.10% | 8,446,290 |
| Feb 4, 2026 | 373.00 | 383.20 | 370.35 | 382.45 | 382.45 | 2.41% | 8,138,573 |
| Feb 3, 2026 | 372.00 | 374.70 | 358.30 | 373.45 | 373.45 | 1.84% | 12,411,360 |
| Feb 2, 2026 | 353.00 | 367.60 | 351.00 | 366.70 | 366.70 | 2.02% | 12,038,290 |
| Feb 1, 2026 | 364.50 | 367.50 | 348.00 | 359.45 | 349.45 | -1.39% | 7,229,752 |
| Jan 30, 2026 | 366.70 | 368.00 | 359.50 | 364.50 | 354.36 | -0.67% | 12,639,800 |
| Jan 29, 2026 | 362.35 | 367.90 | 357.25 | 366.95 | 356.74 | 1.27% | 14,186,580 |
| Jan 28, 2026 | 360.50 | 365.90 | 357.40 | 362.35 | 352.27 | 1.39% | 12,428,090 |
| Jan 27, 2026 | 358.00 | 359.90 | 350.55 | 357.40 | 347.46 | 2.36% | 11,887,550 |
| Jan 23, 2026 | 356.00 | 361.90 | 348.20 | 349.15 | 339.44 | -1.41% | 5,338,663 |
| Jan 22, 2026 | 355.00 | 361.20 | 353.80 | 354.15 | 344.30 | 0.63% | 4,615,713 |
| Jan 21, 2026 | 354.00 | 358.75 | 345.50 | 351.95 | 342.16 | -0.91% | 6,076,732 |
| Jan 20, 2026 | 361.00 | 361.00 | 353.00 | 355.20 | 345.32 | -1.67% | 6,408,732 |
| Jan 19, 2026 | 364.00 | 367.00 | 358.95 | 361.25 | 351.20 | -0.54% | 4,545,354 |
| Jan 16, 2026 | 358.00 | 367.75 | 358.00 | 363.20 | 353.10 | 1.77% | 6,243,090 |
| Jan 14, 2026 | 354.50 | 358.50 | 351.15 | 356.90 | 346.97 | 0.51% | 7,777,436 |
| Jan 13, 2026 | 360.00 | 360.15 | 352.05 | 355.10 | 345.22 | -1.02% | 3,681,627 |
| Jan 12, 2026 | 353.60 | 359.10 | 349.55 | 358.75 | 348.77 | 1.30% | 4,474,234 |
| Jan 9, 2026 | 353.00 | 359.65 | 352.20 | 354.15 | 344.30 | -0.11% | 5,252,007 |
| Jan 8, 2026 | 366.20 | 366.55 | 352.20 | 354.55 | 344.69 | -3.71% | 7,714,421 |
| Jan 7, 2026 | 371.55 | 373.40 | 366.50 | 368.20 | 357.96 | -0.70% | 6,613,161 |
| Jan 6, 2026 | 377.75 | 377.80 | 364.00 | 370.80 | 360.48 | -1.88% | 6,881,934 |
| Jan 5, 2026 | 380.00 | 385.45 | 374.40 | 377.90 | 367.39 | -0.93% | 5,243,413 |
| Jan 2, 2026 | 382.00 | 385.60 | 377.90 | 381.45 | 370.84 | -0.01% | 3,614,573 |
| Jan 1, 2026 | 386.40 | 388.15 | 379.15 | 381.50 | 370.89 | -0.65% | 6,554,899 |
| Dec 31, 2025 | 369.50 | 386.00 | 369.00 | 384.00 | 373.32 | 3.92% | 12,051,150 |
| Dec 30, 2025 | 371.80 | 376.15 | 368.20 | 369.50 | 359.22 | -0.57% | 8,567,519 |
| Dec 29, 2025 | 366.00 | 372.00 | 364.80 | 371.60 | 361.26 | 1.53% | 4,666,863 |
| Dec 26, 2025 | 365.45 | 368.20 | 361.70 | 366.00 | 355.82 | 0.03% | 2,997,958 |
| Dec 24, 2025 | 369.90 | 371.45 | 364.80 | 365.90 | 355.72 | -1.11% | 2,339,154 |
| Dec 23, 2025 | 369.90 | 373.50 | 368.55 | 370.00 | 359.71 | 0.03% | 3,379,297 |
| Dec 22, 2025 | 365.95 | 370.70 | 364.55 | 369.90 | 359.61 | 1.08% | 3,949,754 |
| Dec 19, 2025 | 363.95 | 367.45 | 362.10 | 365.95 | 355.77 | 0.72% | 6,515,994 |
| Dec 18, 2025 | 368.00 | 369.20 | 361.50 | 363.35 | 353.24 | -1.36% | 3,880,069 |
| Dec 17, 2025 | 370.00 | 372.85 | 366.00 | 368.35 | 358.10 | 0.05% | 6,872,112 |
| Dec 16, 2025 | 366.75 | 369.05 | 361.70 | 368.15 | 357.91 | 0.31% | 4,332,510 |
| Dec 15, 2025 | 365.10 | 369.45 | 361.10 | 367.00 | 356.79 | 0.53% | 6,128,925 |
| Dec 12, 2025 | 352.50 | 366.65 | 352.50 | 365.05 | 354.89 | 3.91% | 6,101,145 |
| Dec 11, 2025 | 355.15 | 356.35 | 349.10 | 351.30 | 341.53 | -1.08% | 4,491,115 |
| Dec 10, 2025 | 355.05 | 359.95 | 352.75 | 355.15 | 345.27 | 0.03% | 8,521,964 |
| Dec 9, 2025 | 357.55 | 358.75 | 352.95 | 355.05 | 345.17 | -0.70% | 5,612,269 |
| Dec 8, 2025 | 363.00 | 363.00 | 355.15 | 357.55 | 347.60 | -0.76% | 6,762,135 |
| Dec 5, 2025 | 356.00 | 361.60 | 353.30 | 360.30 | 350.28 | 1.21% | 3,479,044 |
| Dec 4, 2025 | 360.00 | 361.60 | 353.50 | 356.00 | 346.10 | -0.67% | 5,798,181 |
| Dec 3, 2025 | 359.00 | 361.00 | 355.80 | 358.40 | 348.43 | -0.10% | 6,169,622 |
| Dec 2, 2025 | 355.75 | 361.15 | 354.25 | 358.75 | 348.77 | 1.34% | 9,468,149 |
| Dec 1, 2025 | 361.50 | 361.50 | 352.40 | 354.00 | 344.15 | -1.42% | 4,470,807 |