Bharat Petroleum Corporation Limited (IN:BPCL)
:BPCL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
298.05
303.00
296.30
299.35
299.35
+0.66%
763,489
1.48
Apr 09, 2026
296.35
299.55
293.00
297.40
297.40
-0.22%
546,159
1.07
Apr 08, 2026
301.90
301.90
293.00
298.05
298.05
+7.44%
1,523,692
3.12
Apr 07, 2026
273.40
278.25
271.00
277.40
277.40
-0.48%
706,006
1.47
Apr 06, 2026
278.25
279.90
272.20
278.75
278.75
+0.16%
783,831
1.67
Apr 03, 2026
278.30
281.80
266.55
278.30
278.30
0.00%
0
0.00
Apr 02, 2026
276.45
281.80
266.55
278.30
278.30
-1.03%
599,347
1.28
Apr 01, 2026
292.60
292.60
280.15
281.20
281.20
+0.05%
1,330,701
2.96
Mar 31, 2026
281.05
285.15
273.55
281.05
281.05
0.00%
0
0.00
Mar 30, 2026
276.85
285.15
273.55
281.05
281.05
-0.53%
812,888
1.77
Mar 27, 2026
289.00
298.45
280.85
282.55
282.55
-0.72%
2,014,096
4.67
Mar 26, 2026
284.60
289.50
281.80
284.60
284.60
0.00%
0
0.00
Mar 25, 2026
288.90
289.50
281.80
284.60
284.60
+0.83%
1,264,457
3.04
Mar 24, 2026
281.65
283.00
270.80
282.25
282.25
+3.96%
1,051,808
2.64
Mar 23, 2026
280.60
280.95
270.00
271.50
271.50
-5.68%
1,224,509
3.21
Mar 20, 2026
288.15
295.70
287.00
287.85
287.85
+0.65%
767,031
2.06
Mar 19, 2026
297.60
298.55
284.60
286.00
286.00
-5.83%
647,435
1.76
Mar 18, 2026
301.70
307.35
299.90
303.70
303.70
+1.27%
434,742
1.19
Mar 17, 2026
305.00
307.00
298.20
299.90
299.90
-1.66%
1,738,824
5.07
Mar 16, 2026
316.55
318.55
301.10
304.95
304.95
-4.43%
543,267
1.61
Mar 13, 2026
323.75
325.25
318.05
319.10
319.10
-2.19%
537,351
1.62
Mar 12, 2026
319.00
330.30
313.80
326.25
326.25
+0.31%
846,881
2.64
Mar 11, 2026
325.85
328.60
322.90
325.25
325.25
-0.18%
489,319
1.52
Mar 10, 2026
337.50
342.15
324.40
325.85
325.85
-1.59%
537,902
1.68
Mar 09, 2026
331.05
339.80
322.95
331.10
331.10
-6.12%
1,911,787
6.42
Mar 06, 2026
361.55
364.95
351.30
352.70
352.70
-2.19%
540,416
1.85
Mar 05, 2026
356.35
362.45
351.10
360.60
360.60
+1.19%
476,275
1.66
Mar 04, 2026
365.20
367.85
353.35
356.35
356.35
-4.94%
1,014,890
3.73
Mar 03, 2026
374.85
376.80
362.20
374.85
374.85
0.00%
0
0.00
Mar 02, 2026
362.20
376.80
362.20
374.85
374.85
-2.81%
1,251,460
4.89
Feb 27, 2026
387.85
389.90
382.85
385.70
385.70
-0.05%
172,067
0.67
Feb 26, 2026
380.50
387.15
378.50
385.90
385.90
+1.29%
143,659
0.56
Feb 25, 2026
376.75
382.00
374.15
381.00
381.00
+1.64%
330,902
1.31
Feb 24, 2026
369.45
375.80
369.05
374.85
374.85
+0.62%
331,964
1.34
Feb 23, 2026
369.00
376.95
366.90
372.55
372.55
+1.83%
286,517
1.16
Feb 20, 2026
365.85
367.75
362.40
365.85
365.85
-0.50%
241,998
0.99
Feb 19, 2026
378.55
378.70
365.25
367.70
367.70
-3.43%
208,393
0.82
Feb 18, 2026
376.50
381.30
376.00
380.75
380.75
+1.48%
189,314
0.71
Feb 17, 2026
376.25
376.25
366.55
375.20
375.20
+0.21%
82,471
0.30
Feb 16, 2026
374.05
375.00
368.95
374.35
374.35
-0.01%
131,776
0.47
Feb 13, 2026
375.30
378.10
373.20
374.40
374.40
-0.83%
91,308
0.32
Feb 12, 2026
387.55
389.50
373.65
377.55
377.55
-2.59%
287,244
0.99
Feb 11, 2026
387.65
390.95
386.00
387.60
387.60
+0.31%
316,226
1.08
Feb 10, 2026
386.00
387.95
382.00
386.40
386.40
-0.36%
112,785
0.38
Feb 09, 2026
386.10
389.40
383.00
387.80
387.80
+0.44%
92,765
0.31
Feb 06, 2026
381.75
387.00
381.15
386.10
386.10
+1.14%
208,445
0.68
Feb 05, 2026
385.00
391.85
378.30
381.75
381.75
-0.18%
512,214
1.69
Feb 04, 2026
372.10
383.50
370.25
382.45
382.45
+2.46%
476,723
1.56
Feb 03, 2026
370.50
374.50
358.45
373.25
373.25
+1.80%
476,576
1.55
Feb 02, 2026
355.00
367.45
351.30
366.65
366.65
+3.57%
528,264
1.77
Rows: