Bharat Petroleum Corporation Share Price History

B P C L

CMP as on 09-Dec-21 14:03

₹ 394.90
3.75 0.96%

Open

₹ 394.25

Turnover (lac)

₹ 21,657

Prev. Close

₹ 391.15

Day's Vol (shares)

₹ 54,84,210

Day's Range (₹)

₹ 393.10
₹ 401.50

CMP as on09-Dec-21 14:03

₹ 394.70
3.45 0.88%

Open

₹ 394.80

Turnover (lac)

₹ 2,725

Prev. Close

₹ 391.25

Day's Vol (shares)

₹ 3,76,783

Day's Range

₹ 393.05
₹ 401.50

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 ()
08-Dec-2021 390 392 389 391 35,610 1,405 2,212,147 3.10 1.65
07-Dec-2021 386 389 385 388 46,121 1,409 2,308,734 3.50 1.90
06-Dec-2021 387 389 381 383 85,296 1,719 2,034,432 8.40 -3.90
03-Dec-2021 383 388 381 386 128,035 3,339 3,359,262 7.10 3.40
02-Dec-2021 370 380 369 379 136,232 2,347 2,675,632 10.90 8.85
01-Dec-2021 373 376 366 369 108,877 2,411 3,958,360 10.20 -4
30-Nov-2021 370 380 368 370 143,799 3,427 5,246,312 11.50 0
29-Nov-2021 379 380 367 367 114,146 2,785 3,983,878 13 -12
26-Nov-2021 397 397 375 377 186,535 3,835 5,440,021 22.20 -20
25-Nov-2021 404 404 398 400 51,464 1,266 1,203,153 6.40 -3.90
24-Nov-2021 401 409 399 403 74,310 1,716 1,614,135 10.50 2.25
23-Nov-2021 395 401 394 398 57,726 1,346 1,845,201 7.25 2.60
22-Nov-2021 406 408 393 396 87,429 2,109 2,988,970 14.80 -10
18-Nov-2021 414 416 405 405 84,271 2,042 2,486,948 10.70 -8.20
17-Nov-2021 421 421 412 414 75,189 1,566 1,903,868 8.55 -6.70
16-Nov-2021 426 427 418 420 53,440 1,166 1,552,496 8.40 -6.10
15-Nov-2021 428 430 425 426 42,166 819 922,442 5.40 -1.50
12-Nov-2021 428 430 426 428 38,741 918 1,025,115 3.65 -0.30
11-Nov-2021 426 427 422 425 85,928 1,408 1,867,155 5.20 -0.60
10-Nov-2021 432 434 430 431 46,542 1,417 1,508,022 3.85 -0.80
09-Nov-2021 433 433 427 431 50,960 1,261 1,366,358 5.75 -2.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity