Bharat Petroleum Corporation Share Price History

B P C L

CMP as on 20-Oct-21 15:59

₹ 441.10
-11.95 -2.64%

Open

₹ 452.00

Turnover (lac)

₹ 28,863

Prev. Close

₹ 453.05

Day's Vol (shares)

₹ 65,43,463

Day's Range (₹)

₹ 436.35
₹ 452.90

CMP as on20-Oct-21 15:29

₹ 440.65
-12.1 -2.67%

Open

₹ 452.90

Turnover (lac)

₹ 2,227

Prev. Close

₹ 452.75

Day's Vol (shares)

₹ 11,45,582

Day's Range

₹ 436.50
₹ 452.90

CMP as on 20-Oct-21 0:00

₹ 442.75
-12.15 -2.67%

Open

₹ 453.15

Open Interest(Contracts)

₹ 3,13,45,200

VWAP

₹ 445.27

Day's Vol (shares)

₹ 95,29,200

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 437.85
₹ 454.25

Bharat Petroleum Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2021 452 453 436 441 90,478 2,901 3,707,723 16.60 -11
19-Oct-2021 464 465 450 453 84,442 2,478 3,363,623 15.10 -11
18-Oct-2021 470 470 461 463 60,569 2,038 2,609,482 8.95 -7.50
14-Oct-2021 460 462 458 459 53,511 1,817 2,338,576 4.20 -0.70
13-Oct-2021 457 460 453 459 84,972 3,225 4,133,328 7.10 1.65
12-Oct-2021 454 457 451 455 65,740 2,480 3,588,860 6.10 0.90
11-Oct-2021 450 455 450 454 70,191 2,684 3,669,546 5.65 4.40
08-Oct-2021 452 452 445 449 44,473 1,350 1,346,095 7.40 -2.10
07-Oct-2021 452 452 448 449 55,787 1,676 1,979,153 4 -2.30
06-Oct-2021 447 452 445 447 95,789 3,645 4,268,341 6.80 0.20
05-Oct-2021 436 446 436 444 101,547 3,983 4,653,649 9.80 8
04-Oct-2021 434 438 434 436 56,467 1,169 1,303,810 4.50 1.85
01-Oct-2021 432 438 429 433 42,421 1,191 904,298 8.60 1.15
30-Sep-2021 440 440 431 432 67,078 1,941 1,922,455 9.40 -7.60
29-Sep-2021 430 438 426 437 115,069 3,309 4,096,152 12 7.40
28-Sep-2021 424 430 423 430 124,560 3,908 4,199,537 7.25 5.30
27-Sep-2021 418 423 417 421 78,202 2,054 2,770,551 5.95 2.15
24-Sep-2021 421 423 412 415 87,686 2,642 3,729,563 11.20 -6.20
23-Sep-2021 423 424 417 420 83,802 2,472 3,307,435 7.15 -3.20
22-Sep-2021 415 422 415 420 74,752 2,022 1,880,120 7 5.65
21-Sep-2021 420 424 413 414 137,634 4,784 6,597,393 11.10 -6.10
20-Sep-2021 431 434 419 420 118,332 3,141 4,037,912 14.70 -11
Open ZERO Brokerage Demat Account