• Sensex   38506.09   291.62  sensex_up_arr
  • Nifty   11428.30   87.15   sensex_up_arr
  • Bank Nifty   28555.10   1.32   sensex_up_arr
  • BSE Midcap   13940.15   0.72  sensex_up_arr
  • USDINR   71.64   0.49   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharat Petroleum Corporation LtdIndustry : Refineries
BSE Code:500547
ISIN Demat:INE029A01011
Book Value(Rs):172.39
NSE Symbol:BPCL
Div & Yield %:3.88
Market Cap (Rs Cr.):106347.62
P/E(TTM):17.98
EPS(TTM):27.26
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 482.00 342.35 470.05 14.73 10.02 14.30 101,965.73
Aug 2019 357.65 308.55 355.10 11.35 8.80 10.81 77,030.16
Jul 2019 392.50 328.50 345.40 12.45 9.51 10.51 74,925.99
Jun 2019 419.50 373.35 392.85 12.88 11.13 11.95 85,219.09
May 2019 421.30 348.20 409.15 13.20 10.30 12.45 88,754.98
Apr 2019 398.90 333.00 378.95 12.36 10.03 11.53 82,203.83
Mar 2019 410.00 337.00 396.35 12.55 10.00 12.06 85,978.33
Feb 2019 348.75 312.20 337.60 9.66 8.36 9.12 73,233.97
Jan 2019 369.85 331.50 346.35 10.06 8.87 9.36 75,132.07
Share Prices Of 2018
Dec 2018 376.60 317.70 362.75 10.22 8.26 9.80 78,689.64
Nov 2018 342.00 275.50 323.00 9.69 7.24 8.72 70,066.86
Oct 2018 383.40 239.00 274.70 11.80 5.81 7.42 59,589.37
Sep 2018 383.00 324.25 373.70 10.78 8.50 10.09 81,064.98
Aug 2018 405.00 354.30 362.20 11.05 9.48 9.78 78,570.33
Jul 2018 406.80 364.50 389.30 11.29 9.76 10.52 84,449.01
Jun 2018 428.80 361.75 371.55 11.66 9.51 10.04 80,598.59
May 2018 412.80 359.60 403.95 11.35 9.41 10.91 87,626.96
Apr 2018 454.95 370.00 388.15 12.40 9.95 10.48 84,199.55
Mar 2018 467.00 402.65 427.95 12.66 10.44 11.56 92,833.17
Feb 2018 494.40 423.00 429.35 13.41 11.19 11.55 93,136.87
Jan 2018 522.65 465.00 491.90 14.37 12.20 13.23 106,705.54
Share Prices Of 2017
Dec 2017 540.70 490.00 518.70 14.63 13.15 13.95 112,519.14
Nov 2017 546.50 488.00 502.75 14.86 12.99 13.52 109,059.18
Oct 2017 550.00 467.00 541.60 15.19 12.26 14.57 117,486.73
Sep 2017 546.15 450.45 472.10 15.13 11.76 12.70 102,410.42
Aug 2017 534.50 465.75 528.55 14.54 12.19 14.22 114,655.85
Jul 2017 480.50 427.34 470.70 12.37 12.13 12.66 102,106.73
Jun 2017 496.00 400.17 425.97 13.49 10.56 11.46 92,402.94
May 2017 513.24 458.00 494.74 14.06 12.16 13.31 107,320.16
Apr 2017 496.44 420.70 479.50 13.60 11.19 12.90 104,015.67
Mar 2017 451.34 410.60 432.64 12.46 10.74 11.64 93,849.10
Feb 2017 490.00 442.17 446.40 15.32 13.31 13.57 96,835.44
Jan 2017 484.00 423.34 454.14 15.12 12.80 13.80 98,513.00
Share Prices Of 2016
Dec 2016 430.44 399.34 423.04 13.20 12.02 12.85 91,766.62
Nov 2016 453.27 400.00 429.37 13.85 11.04 13.05 93,140.48
Oct 2016 463.17 410.37 446.97 14.90 12.23 13.58 96,958.37
Sep 2016 420.00 375.64 408.47 13.18 11.37 12.41 88,606.74
Aug 2016 411.04 372.67 401.57 12.71 11.10 12.20 87,109.96
Jul 2016 401.34 355.69 395.04 12.01 10.97 12.00 85,692.71
Jun 2016 359.30 307.33 356.64 11.00 8.51 10.84 77,362.33
May 2016 341.47 294.32 327.12 10.52 8.62 9.94 70,959.46
Apr 2016 331.40 293.00 326.27 10.21 8.79 9.91 70,775.07
Mar 2016 307.33 256.58 300.53 9.55 7.55 9.13 65,192.89
Feb 2016 297.82 244.07 256.60 12.91 10.34 10.95 55,662.70
Jan 2016 315.63 287.00 298.17 13.66 12.12 12.72 64,679.51
Share Prices Of 2015
Dec 2015 315.42 289.33 297.78 13.70 11.87 12.70 64,596.35
Nov 2015 308.17 287.33 301.43 13.27 12.11 12.86 65,388.12
Oct 2015 308.20 279.28 290.28 13.33 11.79 12.38 62,969.42
Sep 2015 299.33 270.70 283.22 12.99 11.41 12.08 61,436.49
Aug 2015 326.48 267.93 294.52 14.43 11.22 12.57 63,887.73
Jul 2015 329.00 288.07 308.47 14.27 12.25 13.16 66,913.82
Jun 2015 294.63 267.75 292.40 12.67 11.31 12.48 63,428.58
May 2015 285.67 234.80 283.20 12.29 9.58 12.08 61,432.88
Apr 2015 278.33 240.67 255.25 12.22 10.12 10.89 55,369.85
Mar 2015 271.57 238.20 269.98 11.65 10.14 11.52 58,565.86
Feb 2015 257.33 229.83 248.48 14.11 12.05 13.19 53,902.00
Jan 2015 253.83 210.07 248.75 13.75 10.99 13.20 53,959.85
Adani Ports & Special Economic Zone Ltd     413.75   Up   6.30 (1.55%)   Asian Paints Ltd     1,803.10   Up   4.40 (0.24%)   Axis Bank Ltd     690.05   Up   6.55 (0.96%)   Bajaj Auto Ltd     3,011.95   Up   53.90 (1.82%)   Bajaj Finance Ltd     3,879.45   Down   -3.85 (-0.10%)   Bajaj Finserv Ltd     8,035.85   Down   -46.40 (-0.57%)   Bharat Petroleum Corporation Ltd     490.30   Up   4.35 (0.90%)   Bharti Airtel Ltd     383.65   Down   -9.90 (-2.52%)   Bharti Infratel Ltd     256.95   Down   -2.50 (-0.96%)   Britannia Industries Ltd     3,181.10   Up   71.45 (2.30%)   Cipla Ltd     446.55   Up   5.65 (1.28%)   Coal India Ltd     191.15   Up   1.05 (0.55%)   Dr Reddys Laboratories Ltd     2,684.65   Up   32.75 (1.23%)   Eicher Motors Ltd     19,199.10   Up   871.15 (4.75%)   GAIL (India) Ltd     128.10   Up   2.25 (1.79%)   Grasim Industries Ltd     703.70   Up   5.05 (0.72%)   HCL Technologies Ltd     1,084.50   Down   -2.30 (-0.21%)   HDFC Bank Ltd     1,223.05   Up   18.65 (1.55%)   Hero Honda Motors Ltd     2,675.70   Up   66.50 (2.55%)   Hindalco Industries Ltd     192.55   Up   3.85 (2.04%)   Hindustan Unilever Ltd     2,064.40   Up   50.15 (2.49%)   Housing Development Finance Corporation Ltd     2,013.30   Down   -1.45 (-0.07%)   ICICI Bank Ltd     431.85   Up   3.00 (0.70%)   Indian Oil Corporation Ltd     146.45   Up   1.70 (1.17%)   IndusInd Bank Ltd     1,272.25   Up   21.65 (1.73%)   Infosys Technologies Ltd     768.30   Down   -17.80 (-2.26%)   ITC Ltd     247.60   Up   3.50 (1.43%)   JSW Steel Ltd     219.65   Down   -1.80 (-0.81%)   Kotak Mahindra Bank Ltd     1,615.60   Up   30.10 (1.90%)   Larsen & Toubro Ltd     1,432.25   Up   8.30 (0.58%)   Mahindra & Mahindra Ltd     583.40   Up   14.75 (2.59%)   Maruti Suzuki India Ltd     6,985.75   Up   164.65 (2.41%)   Nestle India Ltd     14,086.80   Down   -82.20 (-0.58%)   NIFTY (S&P CNX)     11,428.30   Up   87.15 (0.77%)   NTPC Ltd     119.40   Up   1.65 (1.40%)   Oil & Natural Gas Corpn Ltd     138.65   Up   3.40 (2.51%)   Power Grid Corporation of India Ltd     201.25   Up   2.85 (1.44%)   Reliance Industries Ltd     1,364.15   Up   6.15 (0.45%)   State Bank of India     258.45   Up   3.00 (1.17%)   Sun Pharmaceuticals Industries Ltd     396.80   Up   2.15 (0.54%)   Tata Consultancy Services Ltd     2,037.30   Up   16.30 (0.81%)   Tata Motors Ltd     126.95   Down   -0.90 (-0.70%)   Tata Steel Ltd     349.20   Up   4.35 (1.26%)   Tech Mahindra Ltd     720.50   Down   -0.25 (-0.03%)   Titan Company Ltd     1,272.10   Up   23.15 (1.85%)   UltraTech Cement Ltd     4,206.50   Up   36.20 (0.87%)   UPL Ltd     583.10   Down   -3.55 (-0.61%)   Vedanta Ltd     153.50   Up   5.70 (3.86%)   Wipro Ltd     243.65   Up   0.20 (0.08%)   Yes Bank Ltd     40.60   Up   0.50 (1.25%)   Zee Entertainment Enterprises Ltd     250.70   Up   7.80 (3.21%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?