BPCL.NSBPCL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $353.00 | $359.65 | $352.20 | $354.15 | 5.25M |
| 1/8/2026 | $366.20 | $366.55 | $352.20 | $354.55 | 7.71M |
| 1/7/2026 | $371.55 | $373.40 | $366.50 | $368.20 | 6.61M |
| 1/6/2026 | $377.75 | $377.80 | $364.00 | $370.80 | 6.88M |
| 1/5/2026 | $380.00 | $385.45 | $374.40 | $377.90 | 5.24M |
| 1/2/2026 | $382.00 | $385.60 | $377.90 | $381.45 | 3.61M |
| 1/1/2026 | $386.40 | $388.15 | $379.15 | $381.50 | 6.55M |
| 12/31/2025 | $369.50 | $386.00 | $369.00 | $384.00 | 12.05M |
| 12/30/2025 | $371.80 | $376.15 | $368.20 | $369.50 | 8.57M |
| 12/29/2025 | $366.00 | $372.00 | $364.80 | $371.60 | 4.67M |
| 12/26/2025 | $365.45 | $368.20 | $361.70 | $366.00 | 3.00M |
| 12/24/2025 | $369.90 | $371.45 | $364.80 | $365.90 | 2.34M |
| 12/23/2025 | $369.90 | $373.50 | $368.55 | $370.00 | 3.38M |
| 12/22/2025 | $365.95 | $370.70 | $364.55 | $369.90 | 3.95M |
| 12/19/2025 | $363.95 | $367.45 | $362.10 | $365.95 | 6.52M |
| 12/18/2025 | $368.00 | $369.20 | $361.50 | $363.35 | 3.88M |
| 12/17/2025 | $370.00 | $372.85 | $366.00 | $368.35 | 6.87M |
| 12/16/2025 | $366.75 | $369.05 | $361.70 | $368.15 | 4.33M |
| 12/15/2025 | $365.10 | $369.45 | $361.10 | $367.00 | 6.13M |
| 12/12/2025 | $352.50 | $366.65 | $352.50 | $365.05 | 6.10M |
| 12/11/2025 | $355.15 | $356.35 | $349.10 | $351.30 | 4.49M |
| 12/10/2025 | $355.05 | $359.95 | $352.75 | $355.15 | 8.52M |
| 12/9/2025 | $357.55 | $358.75 | $352.95 | $355.05 | 5.61M |
| 12/8/2025 | $363.00 | $363.00 | $355.15 | $357.55 | 6.76M |
| 12/5/2025 | $356.00 | $361.60 | $353.30 | $360.30 | 3.48M |
| 12/4/2025 | $360.00 | $361.60 | $353.50 | $356.00 | 5.80M |
| 12/3/2025 | $359.00 | $361.00 | $355.80 | $358.40 | 6.17M |
| 12/2/2025 | $355.75 | $361.15 | $354.25 | $358.75 | 9.47M |
| 12/1/2025 | $361.50 | $361.50 | $352.40 | $354.00 | 4.47M |
| 11/28/2025 | $365.80 | $367.00 | $358.60 | $359.10 | 3.46M |
| 11/27/2025 | $368.95 | $368.95 | $361.50 | $364.70 | 5.18M |
| 11/26/2025 | $356.80 | $368.00 | $356.10 | $367.65 | 7.65M |
| 11/25/2025 | $358.95 | $358.95 | $353.70 | $355.85 | 4.11M |
| 11/24/2025 | $364.55 | $367.25 | $357.80 | $359.65 | 13.81M |
| 11/21/2025 | $365.05 | $367.85 | $363.40 | $364.55 | 7.18M |
| 11/19/2025 | $371.85 | $372.90 | $364.85 | $365.65 | 7.06M |
| 11/18/2025 | $375.85 | $376.90 | $370.65 | $371.85 | 7.73M |
| 11/17/2025 | $372.60 | $381.55 | $372.00 | $374.25 | 9.06M |
| 11/14/2025 | $374.00 | $379.75 | $369.45 | $371.15 | 6.85M |
| 11/13/2025 | $377.10 | $378.75 | $372.10 | $374.95 | 9.72M |
| 11/12/2025 | $375.20 | $379.10 | $373.60 | $375.45 | 9.32M |
| 11/11/2025 | $365.00 | $374.85 | $360.05 | $374.15 | 10.69M |
| 11/10/2025 | $366.30 | $369.80 | $363.65 | $365.15 | 6.93M |
| 11/7/2025 | $360.00 | $367.85 | $359.75 | $367.15 | 11.71M |
| 11/6/2025 | $380.00 | $380.00 | $367.25 | $367.95 | 11.80M |
| 11/4/2025 | $369.85 | $373.95 | $368.15 | $372.95 | 12.65M |
| 11/3/2025 | $361.95 | $369.50 | $356.25 | $367.30 | 20.11M |
| 10/31/2025 | $358.00 | $360.55 | $355.10 | $356.80 | 7.53M |
| 10/30/2025 | $350.00 | $359.80 | $345.30 | $357.60 | 14.81M |
| 10/29/2025 | $341.90 | $349.00 | $340.85 | $348.10 | 9.76M |
| 10/28/2025 | $344.00 | $345.50 | $339.60 | $340.65 | 6.16M |
| 10/27/2025 | $332.70 | $343.50 | $331.25 | $343.00 | 11.77M |
| 10/24/2025 | $330.15 | $334.40 | $327.20 | $330.45 | 8.26M |
| 10/23/2025 | $340.00 | $340.15 | $330.05 | $331.30 | 8.46M |
| 10/21/2025 | $339.40 | $340.25 | $337.70 | $339.05 | 404,063 |
| 10/20/2025 | $336.25 | $340.05 | $335.50 | $337.70 | 6.14M |
| 10/17/2025 | $336.10 | $338.30 | $332.70 | $335.85 | 7.82M |
| 10/16/2025 | $338.95 | $338.95 | $333.55 | $335.90 | 6.28M |
| 10/15/2025 | $334.95 | $340.75 | $332.05 | $337.90 | 16.27M |
| 10/14/2025 | $338.15 | $340.30 | $330.65 | $332.45 | 4.34M |
| 10/13/2025 | $340.50 | $342.00 | $335.15 | $337.95 | 6.79M |