Bharat Petroleum Corporation Limited (INE029A01011)
NSE: BPCL | Series: EQ | Date of Listing: 13 Sep, 1995
-
LTP
288.85
-5.70 (-1.94 %) -
Open
293.55
282.05 -
High
299.20
295.85 -
Low
287.00
282.05 -
Close
289.05
294.55 -
52W High
687.95
16 Feb, 2024 -
52W Low
279.35
21 Nov, 2024
Upper Circuit: 324.01
Lower Circuit: 265.10
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 293.55 | 299.20 | 287.00 | 288.85 | 289.05 | -5.50 | -1.87 | 687.95 | 279.35 | 9,979,749 | 292.07 Crore | 92,716 |
| 19 Dec, 2024 | 282.05 | 295.85 | 282.05 | 294.20 | 294.55 | 6.25 | 2.17 | 687.95 | 279.35 | 11,822,064 | 345.90 Crore | 112,440 |
| 18 Dec, 2024 | 291.75 | 293.00 | 287.65 | 288.70 | 288.30 | -4.70 | -1.6 | 687.95 | 279.35 | 6,535,229 | 189.47 Crore | 83,873 |
| 17 Dec, 2024 | 299.85 | 299.85 | 292.10 | 293.25 | 293.00 | -4.95 | -1.66 | 687.95 | 279.35 | 8,415,828 | 247.96 Crore | 92,002 |
| 16 Dec, 2024 | 300.95 | 301.70 | 295.80 | 298.00 | 297.95 | -3.75 | -1.24 | 687.95 | 279.35 | 8,696,443 | 259.07 Crore | 90,634 |
| 13 Dec, 2024 | 302.00 | 305.15 | 296.00 | 301.60 | 301.70 | -0.45 | -0.15 | 687.95 | 279.35 | 7,726,611 | 232.38 Crore | 91,253 |
| 12 Dec, 2024 | 307.05 | 307.45 | 301.30 | 301.75 | 302.15 | -5.30 | -1.72 | 687.95 | 279.35 | 7,454,904 | 226.57 Crore | 82,331 |
| 11 Dec, 2024 | 303.45 | 308.95 | 302.10 | 307.00 | 307.45 | 3.95 | 1.3 | 687.95 | 279.35 | 10,867,782 | 333.76 Crore | 108,526 |
| 10 Dec, 2024 | 302.30 | 306.70 | 300.85 | 303.00 | 303.50 | 0.05 | 0.02 | 687.95 | 279.35 | 8,649,367 | 262.79 Crore | 73,286 |
| 09 Dec, 2024 | 300.95 | 304.20 | 299.10 | 303.05 | 303.45 | 3.10 | 1.03 | 687.95 | 279.35 | 11,637,358 | 351.28 Crore | 95,826 |
| 06 Dec, 2024 | 297.90 | 303.90 | 296.40 | 300.80 | 300.35 | 3.35 | 1.13 | 687.95 | 279.35 | 9,586,531 | 288.51 Crore | 94,473 |
| 05 Dec, 2024 | 295.10 | 298.25 | 291.30 | 296.85 | 297.00 | 3.35 | 1.14 | 687.95 | 279.35 | 9,287,638 | 274.42 Crore | 111,932 |
| 04 Dec, 2024 | 294.20 | 299.55 | 292.85 | 294.00 | 293.65 | -0.60 | -0.2 | 687.95 | 279.35 | 9,840,659 | 291.10 Crore | 106,917 |
| 03 Dec, 2024 | 297.50 | 297.80 | 292.05 | 294.50 | 294.25 | 0.10 | 0.03 | 687.95 | 279.35 | 9,198,285 | 270.55 Crore | 93,116 |
| 02 Dec, 2024 | 292.65 | 295.90 | 290.50 | 295.80 | 294.15 | 2.05 | 0.7 | 687.95 | 279.35 | 5,193,026 | 152.18 Crore | 61,701 |
| 29 Nov, 2024 | 292.40 | 294.25 | 289.40 | 292.50 | 292.10 | 1.15 | 0.4 | 687.95 | 279.35 | 8,125,467 | 237.12 Crore | 61,014 |
| 28 Nov, 2024 | 294.45 | 298.75 | 289.50 | 292.30 | 290.95 | -2.50 | -0.85 | 687.95 | 279.35 | 13,130,411 | 384.95 Crore | 106,597 |
| 27 Nov, 2024 | 296.95 | 297.00 | 291.05 | 293.50 | 293.45 | -0.40 | -0.14 | 687.95 | 279.35 | 5,995,425 | 175.66 Crore | 63,329 |
| 26 Nov, 2024 | 297.95 | 301.00 | 293.35 | 293.85 | 293.85 | -2.70 | -0.91 | 687.95 | 279.35 | 5,160,007 | 153.24 Crore | 54,614 |
| 25 Nov, 2024 | 292.05 | 304.40 | 292.00 | 297.30 | 296.55 | 10.70 | 3.74 | 687.95 | 279.35 | 16,903,527 | 504.63 Crore | 119,077 |