Bharat Petroleum Corporation Limited (INE029A01011)
NSE: BPCL | Series: EQ | Date of Listing: 13 Sep, 1995
-
LTP
308.50
1.65 (0.54 %) -
Open
315.00
302.55 -
High
315.95
307.35 -
Low
307.15
301.35 -
Close
309.05
306.85 -
52W High
687.00
03 Jun, 2024 -
52W Low
234.01
03 Mar, 2025
Upper Circuit: 368.22
Lower Circuit: 245.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 315.00 | 315.95 | 307.15 | 308.50 | 309.05 | 2.20 | 0.72 | 687.95 | 234.01 | 6,844,271 | 212.60 Crore | 107,036 |
| 09 May, 2025 | 302.55 | 307.35 | 301.35 | 307.05 | 306.85 | -1.10 | -0.36 | 687.95 | 234.01 | 4,955,934 | 151.03 Crore | 48,262 |
| 08 May, 2025 | 315.50 | 320.20 | 305.70 | 306.60 | 307.95 | -8.95 | -2.82 | 687.95 | 234.01 | 5,918,739 | 184.74 Crore | 56,757 |
| 07 May, 2025 | 307.00 | 317.50 | 307.00 | 316.80 | 316.90 | 5.45 | 1.75 | 687.95 | 234.01 | 7,970,668 | 250.30 Crore | 79,539 |
| 06 May, 2025 | 321.10 | 322.20 | 310.55 | 311.50 | 311.45 | -9.60 | -2.99 | 687.95 | 234.01 | 5,444,873 | 171.19 Crore | 57,828 |
| 05 May, 2025 | 317.00 | 325.85 | 316.00 | 321.45 | 321.05 | 9.90 | 3.18 | 687.95 | 234.01 | 16,037,327 | 517.56 Crore | 145,929 |
| 02 May, 2025 | 310.55 | 317.50 | 309.90 | 311.45 | 311.15 | 1.10 | 0.35 | 687.95 | 234.01 | 7,751,559 | 243.36 Crore | 77,731 |
| 30 Apr, 2025 | 319.00 | 322.45 | 309.00 | 309.85 | 310.05 | -1.65 | -0.53 | 687.95 | 234.01 | 21,424,437 | 676.96 Crore | 130,825 |
| 29 Apr, 2025 | 311.55 | 315.60 | 309.80 | 311.00 | 311.70 | 1.70 | 0.55 | 687.95 | 234.01 | 9,522,966 | 297.60 Crore | 79,887 |
| 28 Apr, 2025 | 293.10 | 310.95 | 293.10 | 310.40 | 310.00 | 14.30 | 4.84 | 687.95 | 234.01 | 14,414,879 | 442.04 Crore | 84,280 |
| 25 Apr, 2025 | 302.35 | 304.95 | 293.30 | 295.25 | 295.70 | -6.30 | -2.09 | 687.95 | 234.01 | 7,773,037 | 230.55 Crore | 53,471 |