Bharat Petroleum Corporation Limited (INE029A01011)
NSE: BPCL | Series: EQ | Date of Listing: 13 Sep, 1995
-
LTP
286.00
-0.80 (-0.28 %) -
Open
283.00
283.05 -
High
291.40
288.05 -
Low
283.00
277.70 -
Close
286.80
286.80 -
52W High
687.00
03 Jun, 2024 -
52W Low
234.01
03 Mar, 2025
Upper Circuit: 315.48
Lower Circuit: 258.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 283.00 | 291.40 | 283.00 | 286.00 | 286.80 | 0.00 | 0 | 687.95 | 234.01 | 6,663,148 | 191.22 Crore | 51,867 |
| 02 Apr, 2025 | 283.05 | 288.05 | 277.70 | 286.60 | 286.80 | 2.20 | 0.77 | 687.95 | 234.01 | 12,058,406 | 342.12 Crore | 78,397 |
| 01 Apr, 2025 | 275.00 | 287.00 | 275.00 | 285.70 | 284.60 | 6.13 | 2.2 | 687.95 | 234.01 | 20,780,255 | 587.81 Crore | 125,934 |
| 28 Mar, 2025 | 276.99 | 284.33 | 276.30 | 278.35 | 278.47 | 2.41 | 0.87 | 687.95 | 234.01 | 12,687,883 | 356.19 Crore | 90,537 |
| 27 Mar, 2025 | 273.39 | 279.85 | 272.18 | 279.00 | 276.06 | 3.05 | 1.12 | 687.95 | 234.01 | 107,524,873 | 2,967.79 Crore | 187,408 |
| 26 Mar, 2025 | 278.00 | 283.33 | 272.13 | 273.50 | 273.01 | -6.10 | -2.19 | 687.95 | 234.01 | 9,475,308 | 263.65 Crore | 92,614 |
| 25 Mar, 2025 | 280.57 | 283.96 | 277.18 | 278.60 | 279.11 | -1.33 | -0.47 | 687.95 | 234.01 | 12,143,699 | 340.17 Crore | 115,276 |
| 24 Mar, 2025 | 282.00 | 285.30 | 280.00 | 280.69 | 280.44 | 0.78 | 0.28 | 687.95 | 234.01 | 11,376,607 | 320.84 Crore | 96,555 |
| 21 Mar, 2025 | 272.20 | 285.85 | 271.06 | 279.11 | 279.66 | 7.53 | 2.77 | 687.95 | 234.01 | 26,173,451 | 730.46 Crore | 185,524 |
| 20 Mar, 2025 | 266.60 | 272.93 | 264.75 | 271.80 | 272.13 | 6.87 | 2.59 | 687.95 | 234.01 | 10,789,615 | 291.37 Crore | 117,562 |
| 19 Mar, 2025 | 263.51 | 266.49 | 263.01 | 265.60 | 265.26 | 3.08 | 1.17 | 687.95 | 234.01 | 4,955,027 | 131.48 Crore | 62,849 |
| 18 Mar, 2025 | 262.15 | 263.30 | 259.51 | 262.20 | 262.18 | 0.76 | 0.29 | 687.95 | 234.01 | 5,548,862 | 145.01 Crore | 56,335 |
| 17 Mar, 2025 | 261.11 | 263.69 | 258.31 | 261.41 | 261.42 | -2.99 | -1.13 | 687.95 | 234.01 | 6,482,585 | 169.05 Crore | 83,243 |
| 13 Mar, 2025 | 266.32 | 266.67 | 262.01 | 263.80 | 264.41 | -1.91 | -0.72 | 687.95 | 234.01 | 4,545,159 | 120.15 Crore | 59,062 |
| 12 Mar, 2025 | 266.50 | 272.00 | 263.40 | 265.93 | 266.32 | 1.74 | 0.66 | 687.95 | 234.01 | 10,648,004 | 284.04 Crore | 106,619 |
| 11 Mar, 2025 | 255.99 | 264.97 | 254.35 | 264.70 | 264.58 | 7.65 | 2.98 | 687.95 | 234.01 | 12,306,539 | 322.14 Crore | 96,526 |
| 10 Mar, 2025 | 261.26 | 265.96 | 256.06 | 256.69 | 256.93 | -4.33 | -1.66 | 687.95 | 234.01 | 8,487,911 | 221.44 Crore | 87,326 |
| 07 Mar, 2025 | 264.96 | 265.79 | 260.00 | 260.49 | 261.26 | -3.78 | -1.43 | 687.95 | 234.01 | 7,057,204 | 184.98 Crore | 91,428 |
| 06 Mar, 2025 | 260.00 | 265.95 | 259.00 | 264.96 | 265.04 | 9.20 | 3.6 | 687.95 | 234.01 | 12,828,381 | 337.79 Crore | 139,226 |
| 05 Mar, 2025 | 249.90 | 256.93 | 249.90 | 255.95 | 255.84 | 5.92 | 2.37 | 687.95 | 234.01 | 7,802,519 | 198.95 Crore | 94,597 |
| 04 Mar, 2025 | 241.00 | 250.94 | 236.10 | 249.60 | 249.92 | 7.51 | 3.1 | 687.95 | 234.01 | 7,201,075 | 176.96 Crore | 82,150 |
| 03 Mar, 2025 | 239.00 | 243.64 | 234.01 | 242.60 | 242.41 | 5.11 | 2.15 | 687.95 | 234.01 | 6,864,635 | 164.37 Crore | 98,287 |