BPCL share price		* Reload page for latest data.	Stock Listed on :	13-09-95	Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	BPCL		MCap (aprox) 64093.8 Crores	Symbol : BPCL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.0%	-6.8%	3.0%	-22.2%	-18.9%	-6.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	296.4	2.65	10.79m	0.9%
20-05-26	Wed	293.75	7.3	10.29m	2.5%	Data Update : 8 PM
19-05-26	Tue	286.45	5.65	6.96m	2.0%	21-05-26 : 296.4
18-05-26	Mon	280.8	-3.65	8.61m	-1.3%
15-05-26	Fri	284.45	-10.55	14.83m	-3.6%	Compared to  :  12-05-26 287.85
14-05-26	Thu	295	-2.1	11.85m	-0.7%
13-05-26	Wed	297.1	9.25	12.4m	3.2%	7 Days %
12-05-26	Tue	287.85	-6.6	10.65m	-2.2%	3.0%
11-05-26	Mon	294.45	-8.3	10.39m	-2.7%
08-05-26	Fri	302.75	-4.85	11.78m	-1.6%	Compared to  :  21-04-26 318.05
07-05-26	Thu	307.6	-6.45	18m	-2.1%
06-05-26	Wed	314.05	15.55	16.98m	5.2%	1 Month %
05-05-26	Tue	298.5	-3.2	12.43m	-1.1%	-6.8%
04-05-26	Mon	301.7	1.25	9.01m	0.4%	.
30-04-26	Thu	300.45	-3.45	13.03m	-1.1%	Compared to  :  20-03-26 287.8
29-04-26	Wed	303.9	-3.85	16.92m	-1.3%
28-04-26	Tue	307.75	-4.9	14.43m	-1.6%	2 Months %
27-04-26	Mon	312.65	4.55	5.3m	1.5%	3.0%
24-04-26	Fri	308.1	-1.7	10.53m	-0.5%
23-04-26	Thu	309.8	-4.6	8.52m	-1.5%	Compared to  :  20-02-26 380.9
22-04-26	Wed	314.4	-3.65	7.46m	-1.1%
21-04-26	Tue	318.05	2	9.94m	0.6%	3 Months %
20-04-26	Mon	316.05	3.95	14.5m	1.3%	-22.2%
17-04-26	Fri	312.1	4.15	10.76m	1.3%
16-04-26	Thu	307.95	-2.5	14.07m	-0.8%	Compared to  :  21-11-25 365.65
15-04-26	Wed	310.45	17.5	26.15m	6.0%
13-04-26	Mon	292.95	-6.4	13.45m	-2.1%	6 Months %
10-04-26	Fri	299.35	2	13.85m	0.7%	-18.9%
09-04-26	Thu	297.35	-0.75	17.58m	-0.3%
08-04-26	Wed	298.1	20.65	26.65m	7.4%	Compared to  :  21-05-25 317.2
07-04-26	Tue	277.45	-1.25	14.41m	-0.4%
06-04-26	Mon	278.7	0.55	11.92m	0.2%	1 year %
02-04-26	Thu	278.15	-3.1	13.4m	-1.1%	-6.6%
01-04-26	Wed	281.25	0.25	16.92m	0.1%
30-03-26	Mon	281	-1.7	14.76m	-0.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	282.7	-1.85	29.52m	-0.7%
25-03-26	Wed	284.55	2.3	18.45m	0.8%
24-03-26	Tue	282.25	10.95	19.54m	4.0%
23-03-26	Mon	271.3	-16.5	14.36m	-5.7%
20-03-26	Fri	287.8	1.8	16.6m	0.6%
19-03-26	Thu	286	-17.7	15.49m	-5.8%
18-03-26	Wed	303.7	-77.35	9.22m	1.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	381.05	6.6	7m	1.8%
26-02-26	Thu	374.45	2.35	7.72m	0.6%
25-02-26	Wed	372.1	5.8	7.76m	1.6%
24-02-26	Tue	366.3	-1.35	6.93m	-0.4%
23-02-26	Mon	367.65	-13.25	5.51m	-3.5%
20-02-26	Fri	380.9	5.95	2.53m	1.6%
19-02-26	Thu	374.95	0.6	2.65m	0.2%
18-02-26	Wed	374.35	0.25	1.71m	0.1%
17-02-26	Tue	374.1	-3.6	2.7m	-1.0%
16-02-26	Mon	377.7	-9.9	6.35m	-2.6%
13-02-26	Fri	387.6	1.25	5.16m	0.3%
12-02-26	Thu	386.35	-1.95	3.11m	-0.5%
11-02-26	Wed	388.3	1.95	5.17m	0.5%
10-02-26	Tue	386.35	4.3	7.99m	1.1%
09-02-26	Mon	382.05	-0.4	8.45m	-0.1%
06-02-26	Fri	382.45	9	8.14m	2.4%
05-02-26	Thu	373.45	6.75	12.41m	1.8%
04-02-26	Wed	366.7	7.25	12.04m	2.0%
03-02-26	Tue	359.45	-5.05	7.23m	-1.4%
02-02-26	Mon	364.5	-2.45	12.64m	-0.7%
01-02-26	Sun	366.95	4.6	14.19m	1.3%
30-01-26	Fri	362.35	4.95	12.43m	1.4%
29-01-26	Thu	357.4	8.25	11.89m	2.4%
28-01-26	Wed	349.15	-5	5.34m	-1.4%
27-01-26	Tue	354.15	2.2	4.62m	0.6%
23-01-26	Fri	351.95	-3.25	6.08m	-0.9%
22-01-26	Thu	355.2	-6.05	6.41m	-1.7%
21-01-26	Wed	361.25	-1.95	4.55m	-0.5%
20-01-26	Tue	363.2	6.3	6.24m	1.8%
19-01-26	Mon	356.9	1.8	7.78m	0.5%
16-01-26	Fri	355.1	-3.65	3.68m	-1.0%
14-01-26	Wed	358.75	4.6	4.47m	1.3%
13-01-26	Tue	354.15	-0.4	5.25m	-0.1%
12-01-26	Mon	354.55	-13.65	7.71m	-3.7%
09-01-26	Fri	368.2	-2.6	6.61m	-0.7%
08-01-26	Thu	370.8	-7.1	6.88m	-1.9%
07-01-26	Wed	377.9	-3.55	5.24m	-0.9%
06-01-26	Tue	381.45	-0.05	3.61m	0.0%
05-01-26	Mon	381.5	-2.5	6.55m	-0.7%
02-01-26	Fri	384	14.5	12.05m	3.9%
01-01-26	Thu	369.5	-2.1	8.57m	-0.6%
31-12-25	Wed	371.6	5.6	4.67m	1.5%
30-12-25	Tue	366	0.1	3m	0.0%
29-12-25	Mon	365.9	-4.1	2.34m	-1.1%
26-12-25	Fri	370	0.1	3.38m	0.0%
24-12-25	Wed	369.9	3.95	3.95m	1.1%
23-12-25	Tue	365.95	2.6	6.52m	0.7%
22-12-25	Mon	363.35	-5	3.88m	-1.4%
19-12-25	Fri	368.35	0.2	6.87m	0.1%
18-12-25	Thu	368.15	1.15	4.33m	0.3%
17-12-25	Wed	367	1.95	6.13m	0.5%
16-12-25	Tue	365.05	13.75	6.1m	3.9%
15-12-25	Mon	351.3	-3.85	4.49m	-1.1%
12-12-25	Fri	355.15	0.1	8.52m	0.0%
11-12-25	Thu	355.05	-2.5	5.61m	-0.7%
10-12-25	Wed	357.55	-2.75	6.76m	-0.8%
09-12-25	Tue	360.3	4.3	3.48m	1.2%
08-12-25	Mon	356	-2.4	5.8m	-0.7%
05-12-25	Fri	358.4	-0.35	6.17m	-0.1%
04-12-25	Thu	358.75	4.75	9.47m	1.3%
03-12-25	Wed	354	-5.1	4.47m	-1.4%
02-12-25	Tue	359.1	-5.6	3.46m	-1.5%
01-12-25	Mon	364.7	-2.95	5.18m	-0.8%
28-11-25	Fri	367.65	11.8	7.65m	3.3%
27-11-25	Thu	355.85	-3.8	4.11m	-1.1%
26-11-25	Wed	359.65	-4.9	13.81m	-1.3%
25-11-25	Tue	364.55	-0.5	7.18m	-0.1%
24-11-25	Mon	365.05	-0.6	9.03m	-0.2%
21-11-25	Fri	365.65	-6.2	7.06m	-1.7%
20-11-25	Thu	371.85	-2.4	7.73m	-0.6%
19-11-25	Wed	374.25	3.1	9.06m	0.8%
18-11-25	Tue	371.15	-3.8	6.85m	-1.0%
17-11-25	Mon	374.95	-0.5	9.72m	-0.1%
14-11-25	Fri	375.45	1.3	9.32m	0.3%
13-11-25	Thu	374.15	9	10.69m	2.5%
12-11-25	Wed	365.15	-2	6.93m	-0.5%
11-11-25	Tue	367.15	-0.8	11.71m	-0.2%
10-11-25	Mon	367.95	-5	11.8m	-1.3%
07-11-25	Fri	372.95	5.65	12.65m	1.5%
06-11-25	Thu	367.3	10.5	20.11m	2.9%
04-11-25	Tue	356.8	-0.8	7.53m	-0.2%
03-11-25	Mon	357.6	9.5	14.81m	2.7%
31-10-25	Fri	348.1	7.45	9.76m	2.2%
30-10-25	Thu	340.65	-2.35	6.16m	-0.7%
29-10-25	Wed	343	12.55	11.77m	3.8%
28-10-25	Tue	330.45	-0.85	8.26m	-0.3%
27-10-25	Mon	331.3	-7.75	8.46m	-2.3%
24-10-25	Fri	339.05	1.35	404.06k	0.4%
23-10-25	Thu	337.7	1.85	6.13m	0.6%
21-10-25	Tue	335.85	-0.05	7.82m	0.0%
20-10-25	Mon	335.9	-2	6.28m	-0.6%
17-10-25	Fri	337.9	5.45	16.27m	1.6%
16-10-25	Thu	332.45	-5.5	4.34m	-1.6%
15-10-25	Wed	337.95	-0.75	6.79m	-0.2%
14-10-25	Tue	338.7	-5.3	5.74m	-1.5%
13-10-25	Mon	344	-1.1	7.03m	-0.3%
10-10-25	Fri	345.1	3.2	7.96m	0.9%
09-10-25	Thu	341.9	-1.7	5.93m	-0.5%
08-10-25	Wed	343.6	2.05	5.91m	0.6%
07-10-25	Tue	341.55	1.85	5.83m	0.5%
06-10-25	Mon	339.7	0.05	9.81m	0.0%
03-10-25	Fri	339.65	1.55	6.76m	0.5%
01-10-25	Wed	338.1	13.75	12.62m	4.2%
30-09-25	Tue	324.35	-5.3	5.69m	-1.6%
29-09-25	Mon	329.65	-0.7	5.8m	-0.2%
26-09-25	Fri	330.35	-0.05	5.49m	0.0%
25-09-25	Thu	330.4	5	7.99m	1.5%
24-09-25	Wed	325.4	-4.15	4.77m	-1.3%
23-09-25	Tue	329.55	3.85	10.02m	1.2%
22-09-25	Mon	325.7	2.15	5.62m	0.7%
19-09-25	Fri	323.55	5.3	7.04m	1.7%
18-09-25	Thu	318.25	0.5	5.38m	0.2%
17-09-25	Wed	317.75	-0.25	4.65m	-0.1%
16-09-25	Tue	318	-2	4.71m	-0.6%
15-09-25	Mon	320	2.05	7.53m	0.6%
12-09-25	Fri	317.95	4	5.21m	1.3%
11-09-25	Thu	313.95	-2.5	6.48m	-0.8%
10-09-25	Wed	316.45	3.95	2m	1.3%
09-09-25	Tue	312.5	-0.4	6.16m	-0.1%
08-09-25	Mon	312.9	-1.95	5.23m	-0.6%
05-09-25	Fri	314.85	-0.1	6.62m	0.0%
04-09-25	Thu	314.95	0.2	3.41m	0.1%
03-09-25	Wed	314.75	6.55	3.67m	2.1%
02-09-25	Tue	308.2	-2.5	4.33m	-0.8%
01-09-25	Mon	310.7	-1.4	8.89m	-0.4%
29-08-25	Fri	312.1	-3.7	10.82m	-1.2%
28-08-25	Thu	315.8	-0.65	2.84m	-0.2%
26-08-25	Tue	316.45	-3.5	3.01m	-1.1%
25-08-25	Mon	319.95	0	3.79m	0.0%
22-08-25	Fri	319.95	-1.5	3.67m	-0.5%
21-08-25	Thu	321.45	7.45	4.34m	2.4%
20-08-25	Wed	314	-4.05	8.09m	-1.3%
19-08-25	Tue	318.05	-4.45	10.55m	-1.4%
18-08-25	Mon	322.5	-1.2	2.71m	-0.4%
14-08-25	Thu	323.7	2.75	4.39m	0.9%
13-08-25	Wed	320.95	1.5	7.96m	0.5%
12-08-25	Tue	319.45	9.1	10.03m	2.9%
11-08-25	Mon	310.35	-5.4	5.02m	-1.7%
08-08-25	Fri	315.75	0.65	3.6m	0.2%
07-08-25	Thu	315.1	-2.75	6.73m	-0.9%
06-08-25	Wed	317.85	0	3.54m	0.0%
05-08-25	Tue	317.85	-11.45	4.11m	-3.5%
04-08-25	Mon	329.3	-7.75	6.87m	-2.3%
01-08-25	Fri	337.05	2.1	11.37m	0.6%
31-07-25	Thu	334.95	1.55	7.81m	0.5%
30-07-25	Wed	333.4	0.5	5.63m	0.2%
29-07-25	Tue	332.9	-8.5	3.51m	-2.5%
28-07-25	Mon	341.4	-3.05	3.27m	-0.9%
25-07-25	Fri	344.45	4.1	5.09m	1.2%
24-07-25	Thu	340.35	-2.25	4.45m	-0.7%
23-07-25	Wed	342.6	-0.9	5.05m	-0.3%
22-07-25	Tue	343.5	-3.25	5.63m	-0.9%
21-07-25	Mon	346.75	-1.1	4.03m	-0.3%
18-07-25	Fri	347.85	-0.2	8.43m	-0.1%
17-07-25	Thu	348.05	3.65	6.27m	1.1%
16-07-25	Wed	344.4	-0.45	5.37m	-0.1%
15-07-25	Tue	344.85	-6.1	4.8m	-1.7%
14-07-25	Mon	350.95	2.45	6.58m	0.7%
11-07-25	Fri	348.5	-7.1	8.04m	-2.0%
10-07-25	Thu	355.6	4.3	8.6m	1.2%
09-07-25	Wed	350.5	5.1	12.91m	1.5%
08-07-25	Tue	346.2	14.7	13.74m	4.4%
07-07-25	Mon	331.5	-0.3	5.05m	-0.1%
04-07-25	Fri	331.8	-0.25	3.8m	-0.1%
03-07-25	Thu	332.05	0.1	3.92m	0.0%
02-07-25	Wed	331.95	-1.05	5.84m	-0.3%
01-07-25	Tue	333	3.25	9.91m	1.0%
30-06-25	Mon	329.75	10.15	15.53m	3.2%
27-06-25	Fri	319.6	0.35	6.66m	0.1%
26-06-25	Thu	319.25	5.8	11.17m	1.9%
25-06-25	Wed	313.45	-0.05	6.85m	0.0%
24-06-25	Tue	313.5	0.05	8.52m	0.0%
23-06-25	Mon	313.45	-2.4	5.4m	-0.8%
20-06-25	Fri	315.85	3.05	10.01m	1.0%
19-06-25	Thu	312.8	-3.6	7.22m	-1.1%
18-06-25	Wed	316.4	4.1	6.89m	1.3%
17-06-25	Tue	312.3	-6.35	13.96m	-2.0%
16-06-25	Mon	318.65	-15.2	13.57m	-4.6%
13-06-25	Fri	333.85	13.75	21.74m	4.3%
12-06-25	Thu	320.1	-0.3	6.49m	-0.1%
11-06-25	Wed	320.4	3.7	3.79m	1.2%
10-06-25	Tue	316.7	6.9	5.83m	2.2%
09-06-25	Mon	309.8	-1.75	5.9m	-0.6%
06-06-25	Fri	311.55	1.8	5.93m	0.6%
05-06-25	Thu	309.75	-6.85	7.85m	-2.2%
04-06-25	Wed	316.6	-1.8	3.09m	-0.6%
03-06-25	Tue	318.4	-0.75	9.15m	-0.2%
02-06-25	Mon	319.15	-2.55	4m	-0.8%
30-05-25	Fri	321.7	4.7	7.11m	1.5%
29-05-25	Thu	317	-5.95	4.72m	-1.8%
28-05-25	Wed	322.95	4.05	5.05m	1.3%
27-05-25	Tue	318.9	5.85	4.26m	1.9%
26-05-25	Mon	313.05	-2.8	4.88m	-0.9%
23-05-25	Fri	315.85	2.95	5.23m	0.9%
22-05-25	Thu	312.9	-4.3	5.02m	-1.4%
21-05-25	Wed	317.2	-2.9	2.96m	-0.9%
20-05-25	Tue	320.1	3.1	6.86m	1.0%