• Sensex   33825.53   522.01  sensex_up_arr
  • Nifty   9979.10   152.95   sensex_up_arr
  • Bank Nifty   20530.20   2.86   sensex_up_arr
  • BSE Midcap   12302.69   1.20  sensex_up_arr
  • USDINR   75.33   -0.54   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharat Petroleum Corporation LtdIndustry : Refineries
BSE Code:500547
ISIN Demat:INE029A01011
Book Value(Rs):173.66
NSE Symbol:BPCL
Div & Yield %:5.56
Market Cap (Rs Cr.):74112.52
P/E(TTM):10.34
EPS(TTM):33.05
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)
May 2020 367.95 291.75 342.80 11.85 8.83 10.43 74,361.98
Apr 2020 374.65 287.05 370.45 11.88 7.90 11.27 80,359.97
Mar 2020 454.10 252.00 316.05 14.81 7.37 9.62 68,559.23
Feb 2020 510.00 421.55 426.25 15.98 12.69 12.97 92,464.40
Jan 2020 494.00 448.80 457.00 15.11 13.33 13.91 99,134.85
Share Prices Of 2019
Dec 2019 511.45 471.75 491.50 15.91 14.19 14.96 106,618.77
Nov 2019 549.70 488.00 511.45 17.90 14.34 15.56 110,946.43
Oct 2019 547.50 478.45 527.00 17.71 14.20 16.04 114,319.62
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
Adani Ports & Special Economic Zone Ltd     339.95   Up   10.60 (3.22%)   Asian Paints Ltd     1,709.30   Up   16.05 (0.95%)   Axis Bank Ltd     410.10   Up   13.15 (3.31%)   Bajaj Auto Ltd     2,796.10   Up   37.80 (1.37%)   Bajaj Finance Ltd     2,346.20   Up   185.35 (8.58%)   Bajaj Finserv Ltd     5,184.70   Up   421.50 (8.85%)   Bharat Petroleum Corporation Ltd     341.60   Down   -4.70 (-1.36%)   Bharti Airtel Ltd     558.10   Down   -0.95 (-0.17%)   Bharti Infratel Ltd     223.25   Down   -1.00 (-0.45%)   Britannia Industries Ltd     3,451.00   Up   16.15 (0.47%)   Cipla Ltd     637.60   Down   -4.90 (-0.76%)   Coal India Ltd     143.40   Down   -5.15 (-3.47%)   Dr Reddys Laboratories Ltd     3,895.30   Down   -58.25 (-1.47%)   Eicher Motors Ltd     17,396.25   Up   410.50 (2.42%)   GAIL (India) Ltd     96.55   Up   4.60 (5.00%)   Grasim Industries Ltd     596.35   Up   12.85 (2.20%)   HCL Technologies Ltd     560.20   Up   0.45 (0.08%)   HDFC Bank Ltd     1,001.00   Up   13.35 (1.35%)   Hero Honda Motors Ltd     2,318.25   Down   -8.05 (-0.35%)   Hindalco Industries Ltd     141.15   Up   2.00 (1.44%)   Hindustan Unilever Ltd     2,107.40   Down   -1.15 (-0.05%)   Housing Development Finance Corporation Ltd     1,813.55   Up   75.85 (4.36%)   ICICI Bank Ltd     348.40   Up   9.15 (2.70%)   Indian Oil Corporation Ltd     85.80   Down   -0.35 (-0.41%)   IndusInd Bank Ltd     434.70   Up   24.60 (6.00%)   Infosys Technologies Ltd     708.10   Up   8.55 (1.22%)   ITC Ltd     197.25   Down   -3.30 (-1.65%)   JSW Steel Ltd     192.15   Down   -1.80 (-0.93%)   Kotak Mahindra Bank Ltd     1,342.90   Up   94.50 (7.57%)   Larsen & Toubro Ltd     945.45   Up   17.30 (1.86%)   Mahindra & Mahindra Ltd     462.85   Up   1.75 (0.38%)   Maruti Suzuki India Ltd     5,690.10   Down   -103.50 (-1.79%)   Nestle India Ltd     17,014.45   Down   -169.00 (-0.98%)   NIFTY (S&P CNX)     9,979.10   Up   152.95 (1.56%)   NTPC Ltd     96.75   Down   -1.15 (-1.17%)   Oil & Natural Gas Corpn Ltd     84.30   Up   0.35 (0.42%)   Power Grid Corporation of India Ltd     165.05   Up   6.20 (3.90%)   Reliance Industries Ltd     1,535.70   Up   15.35 (1.01%)   Shree Cement Ltd     21,201.00   Up   131.65 (0.62%)   State Bank of India     170.25   Up   0.20 (0.12%)   Sun Pharmaceuticals Industries Ltd     473.10   Up   7.70 (1.65%)   Tata Consultancy Services Ltd     2,047.15   Up   1.90 (0.09%)   Tata Motors Ltd     96.50   Up   6.95 (7.76%)   Tata Steel Ltd     319.40   Up   4.20 (1.33%)   Tech Mahindra Ltd     547.50   Up   3.95 (0.73%)   Titan Company Ltd     976.15   Up   17.25 (1.80%)   UltraTech Cement Ltd     3,834.25   Up   18.55 (0.49%)   UPL Ltd     424.70   Up   5.40 (1.29%)   Vedanta Ltd     96.90   Up   3.25 (3.47%)   Wipro Ltd     215.85   Up   0.80 (0.37%)   Zee Entertainment Enterprises Ltd     198.95   Up   13.05 (7.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?