iifl-logo

Bharat Petroleum Corporation Ltd Historical Data

312.5
(-0.13%)
Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Bharat Petroleum Corporation Ltd Historical Data

05/08/2025calendar-icon
05/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

07-Aug-2025

313.3

314.05307.15310.3578,8921,55,55,13,929.6527,31,962

08-Aug-2025

310.5

321.25308.6319.451,20,1083,19,13,20,573.436,40,065

11-Aug-2025

322.25

330317.2320.9584,3742,55,14,19,20636,10,274

12-Aug-2025

321

326.5320.7323.745,3821,42,36,03,474.1519,93,248

13-Aug-2025

325

326.3321.05322.541,77887,44,15,25512,61,825

14-Aug-2025

327

331.4317.15318.0597,6193,38,84,51,231.2539,30,913

18-Aug-2025

321

321.05312.4531473,6332,54,40,81,029.2544,15,952

19-Aug-2025

315.2

322.2312.7321.4541,0571,37,95,52,014.615,92,807

20-Aug-2025

320

322.5319319.9576,6711,17,72,87,430.9520,99,387

21-Aug-2025

321.05

323.8318.75319.9535,7731,21,74,36,431.3519,71,906

22-Aug-2025

320.2

320.35314.7316.4556,24295,26,39,469.0517,05,782

25-Aug-2025

318.95

318.95314.5315.856,93589,79,30,558.0516,58,645

26-Aug-2025

317.3

318.3311.05312.174,5683,38,98,27,106.9575,63,325

28-Aug-2025

315.6

315.6310310.783,4342,76,94,19,848.0567,37,295

29-Aug-2025

310.7

312.3307308.261,9091,33,76,77,412.3529,11,436

01-Sep-2025

308.5

315.55306.8314.7547,0121,14,68,49,046.1521,22,975

02-Sep-2025

315.9

317.3312.75314.9540,0891,07,34,08,38419,91,894

03-Sep-2025

314.95

320.5314.05314.8547,0952,09,38,76,338.6543,53,748

04-Sep-2025

319.85

319.85312.5312.950,2621,64,50,73,203.3530,38,191

05-Sep-2025

313

316.45311.5312.568,2281,92,78,11,96038,99,717

B P C L: Related NEWS

OIL and BPCL Form JV to Build City Gas Network in Arunachal Pradesh

The CGD project was awarded to the OIL–BPCL consortium under the 12th bidding round conducted by the Petroleum and Natural Gas Regulatory Board (PNGRB)

29 Aug 2025|10:55 AM
Read More
BPCL logs net profit of ₹3,214 Crore in Q4FY25

On a quarter-on-quarter basis, the company’s net profit slipped 30.90% against ₹4,649 Crore in the previous quarter.

30 Apr 2025|11:19 AM
Read More
Top Stocks for Today - 30th April 2025

Here are some of the stocks that may see significant price movement today: Bajaj Finance, BPCL, Praj Industries, etc.

30 Apr 2025|06:17 AM
Read More
BPCL, GPS Renewables forms JV for biogas plants

BPCL informed that the joint venture will tackle several pressing environmental setbacks. This includes management of agricultural residue.

24 Apr 2025|10:58 AM
Read More
BPCL inks MoU with SCI for maritime network

The deal is aimed at improving operational efficiency, expanding capabilities, and fuel innovation in the maritime sector.

14 Feb 2025|01:56 PM
Read More
Top Stocks for Today - 23rd January 2025

Here are some of the stocks that may see significant price movement today: Hindustan Unilever, BPCL, Persistent Systems, etc.

23 Jan 2025|07:09 AM
Read More
BPCL Turns to Middle East for Russian Oil Replacement

With a combined capacity of 706,000 barrels per day (bpd), BPCL's three refineries process roughly 35% to 37% of its crude oil, he said.

30 Dec 2024|01:36 PM
Read More
BPCL Secures 150 MW Solar Project in NTPC Tender

This victory strengthens Bharat Petroleum Corporation Ltd's stand towards renewable energy and the company's efforts to embrace clean energy sources in India.

26 Dec 2024|05:15 PM
Read More
BPCL to Launch India's First Sustainable Aviation Fuel Facility by 2027

It comes from non-petroleum sources such as ethanol. Compared to jet fuel, SAF has emitted 80% less greenhouse gas emissions.

30 Nov 2024|11:52 PM
Read More
BPCL, Oil India Partner for Arunachal Gas Project

BPCL’s EBITDA was reported at ₹4,547 crore, reflecting a 19.5% decrease from the previous quarter. The EBITDA margin stood at 4.4%.

27 Oct 2024|04:38 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.