BPCL.BOBPCL.BO
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $360.00 | $360.15 | $352.10 | $354.70 | 86,010 |
| 1/12/2026 | $351.60 | $359.20 | $349.50 | $358.65 | 202,773 |
| 1/9/2026 | $352.55 | $359.70 | $352.30 | $354.30 | 178,906 |
| 1/8/2026 | $366.80 | $366.80 | $352.40 | $354.60 | 219,113 |
| 1/7/2026 | $370.60 | $373.60 | $367.00 | $368.05 | 155,803 |
| 1/6/2026 | $377.95 | $377.95 | $364.00 | $371.00 | 328,350 |
| 1/5/2026 | $380.95 | $385.50 | $374.30 | $377.95 | 128,858 |
| 1/2/2026 | $383.25 | $385.50 | $377.95 | $381.40 | 140,806 |
| 1/1/2026 | $386.80 | $388.30 | $379.20 | $381.40 | 716,225 |
| 12/31/2025 | $369.95 | $385.80 | $369.70 | $383.90 | 759,261 |
| 12/30/2025 | $372.70 | $376.10 | $368.35 | $369.70 | 214,138 |
| 12/29/2025 | $366.00 | $371.95 | $364.75 | $371.50 | 202,998 |
| 12/26/2025 | $365.90 | $368.00 | $361.75 | $366.15 | 79,158 |
| 12/24/2025 | $369.30 | $371.20 | $364.70 | $365.65 | 104,298 |
| 12/23/2025 | $369.45 | $373.50 | $368.45 | $369.80 | 222,061 |
| 12/22/2025 | $365.55 | $370.70 | $364.40 | $369.95 | 332,084 |
| 12/19/2025 | $364.55 | $367.35 | $362.00 | $365.95 | 234,037 |
| 12/18/2025 | $368.35 | $369.45 | $361.60 | $363.05 | 366,732 |
| 12/17/2025 | $368.60 | $372.80 | $366.00 | $368.35 | 234,920 |
| 12/16/2025 | $366.45 | $368.95 | $361.80 | $367.90 | 132,004 |
| 12/15/2025 | $364.80 | $369.55 | $361.15 | $366.75 | 163,057 |
| 12/12/2025 | $351.85 | $366.35 | $351.85 | $364.80 | 543,188 |
| 12/11/2025 | $354.30 | $356.35 | $349.25 | $351.50 | 502,210 |
| 12/10/2025 | $358.60 | $359.70 | $352.75 | $355.40 | 474,385 |
| 12/9/2025 | $355.00 | $358.45 | $352.80 | $355.05 | 197,633 |
| 12/8/2025 | $364.95 | $364.95 | $355.10 | $357.55 | 82,514 |
| 12/5/2025 | $356.55 | $361.50 | $353.45 | $360.25 | 118,407 |
| 12/4/2025 | $358.70 | $361.50 | $353.55 | $355.75 | 96,656 |
| 12/3/2025 | $358.70 | $361.00 | $355.85 | $358.20 | 119,680 |
| 12/2/2025 | $355.10 | $361.00 | $354.40 | $358.60 | 238,385 |
| 12/1/2025 | $363.95 | $363.95 | $352.50 | $354.05 | 69,393 |
| 11/28/2025 | $365.30 | $365.55 | $358.45 | $359.00 | 133,278 |
| 11/27/2025 | $370.35 | $370.35 | $361.50 | $364.95 | 80,608 |
| 11/26/2025 | $356.30 | $367.95 | $356.30 | $367.55 | 195,900 |
| 11/25/2025 | $359.20 | $359.25 | $353.65 | $354.95 | 154,941 |
| 11/24/2025 | $361.50 | $367.20 | $357.75 | $358.95 | 743,060 |
| 11/21/2025 | $365.75 | $367.55 | $363.30 | $364.55 | 1.07M |
| 11/19/2025 | $371.90 | $373.00 | $364.75 | $365.60 | 336,173 |
| 11/18/2025 | $374.80 | $376.75 | $370.70 | $371.15 | 538,790 |
| 11/17/2025 | $372.85 | $381.60 | $372.85 | $374.00 | 587,415 |
| 11/14/2025 | $360.25 | $379.80 | $360.25 | $371.00 | 393,183 |
| 11/13/2025 | $377.25 | $378.00 | $372.10 | $375.05 | 394,491 |
| 11/12/2025 | $375.90 | $379.15 | $373.55 | $375.40 | 296,136 |
| 11/11/2025 | $364.55 | $374.75 | $360.10 | $374.05 | 572,213 |
| 11/10/2025 | $367.00 | $369.80 | $363.55 | $365.15 | 267,334 |
| 11/7/2025 | $359.50 | $367.70 | $359.20 | $367.05 | 739,934 |
| 11/6/2025 | $378.70 | $379.40 | $367.15 | $367.95 | 530,721 |
| 11/4/2025 | $368.65 | $374.00 | $368.10 | $372.95 | 1.06M |
| 11/3/2025 | $363.05 | $369.40 | $356.50 | $367.35 | 1.04M |
| 10/31/2025 | $359.70 | $360.50 | $355.00 | $356.80 | 592,232 |
| 10/30/2025 | $350.00 | $359.75 | $345.40 | $357.65 | 1.07M |
| 10/29/2025 | $343.25 | $349.05 | $341.00 | $348.20 | 368,342 |
| 10/28/2025 | $343.20 | $345.60 | $339.60 | $340.55 | 136,850 |
| 10/27/2025 | $332.25 | $343.40 | $332.25 | $342.90 | 853,153 |
| 10/24/2025 | $331.15 | $334.40 | $327.15 | $330.05 | 868,600 |
| 10/23/2025 | $341.00 | $341.00 | $330.00 | $331.15 | 282,320 |
| 10/21/2025 | $339.05 | $340.20 | $337.90 | $339.05 | 32,242 |
| 10/20/2025 | $335.70 | $339.95 | $335.50 | $337.65 | 707,056 |
| 10/17/2025 | $336.00 | $338.10 | $332.80 | $335.65 | 128,314 |
| 10/16/2025 | $338.40 | $338.95 | $333.60 | $335.80 | 90,437 |
| 10/15/2025 | $333.55 | $340.85 | $332.30 | $337.80 | 336,796 |