Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharat Petroleum Corporation LtdIndustry : Refineries
BSE Code:500547
ISIN Demat:INE029A01011
Book Value(Rs):151.11
NSE Symbol:BPCL
Div & Yield %:5.83
Market Cap (Rs Cr.):80631.12
P/E(TTM):11.38
EPS(TTM):32.67
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)
Mar 2018 467.00 402.65 427.95 12.64 10.42 11.54 92,833.17
Feb 2018 494.40 423.00 429.35 13.44 11.22 11.57 93,136.87
Jan 2018 522.65 465.00 491.90 14.41 12.22 13.26 106,705.54
Share Prices Of 2017
Dec 2017 540.70 490.00 518.70 14.66 13.18 13.98 112,519.14
Nov 2017 546.50 488.00 502.75 14.89 13.02 13.55 109,059.18
Oct 2017 550.00 467.00 541.60 15.22 12.29 14.60 117,486.73
Sep 2017 546.15 450.45 472.10 15.16 11.78 12.73 102,410.42
Aug 2017 534.50 465.75 528.55 14.57 12.22 14.25 114,655.85
Jul 2017 480.50 427.34 470.70 12.40 12.16 12.69 102,106.73
Jun 2017 496.00 400.17 425.97 13.53 10.58 11.48 92,402.94
May 2017 513.24 458.00 494.74 14.09 12.18 13.34 107,320.16
Apr 2017 496.44 420.70 479.50 13.63 11.22 12.93 104,015.67
Mar 2017 451.34 410.60 432.64 12.49 10.77 11.66 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
Share Prices Of 2014
Dec 2014 253.97 207.48 215.28 13.82 10.73 11.43 46,700.12
Nov 2014 261.50 232.67 248.62 14.60 12.19 13.20 53,930.92
Oct 2014 243.20 215.00 241.40 13.00 11.32 12.81 52,365.45
Sep 2014 240.67 199.45 217.83 13.11 9.90 11.56 47,253.28
Aug 2014 233.08 187.05 231.45 12.46 9.83 12.28 50,207.06
Jul 2014 204.43 185.00 193.58 11.23 9.74 10.27 41,992.87
Jun 2014 216.67 174.72 199.78 11.91 8.75 10.60 43,337.80
May 2014 196.17 152.02 173.85 10.65 7.94 9.23 37,712.24
Apr 2014 164.43 143.97 151.33 9.05 7.44 8.03 32,827.83
Mar 2014 156.27 124.17 153.43 8.45 6.51 8.14 33,283.37
Feb 2014 128.32 115.07 125.88 10.28 9.02 9.90 27,307.12
Jan 2014 121.67 105.00 121.20 9.60 8.20 9.53 26,291.19
Adani Ports & Special Economic Zone Ltd     381.15   Down   -5.40 (-1.40%)   Asian Paints Ltd     1,159.35   Down   -5.65 (-0.48%)   Axis Bank Ltd     505.70   Down   -7.20 (-1.40%)   Bajaj Auto Ltd     2,852.70   Down   -5.25 (-0.18%)   Bajaj Finance Ltd     1,880.40   Down   -32.90 (-1.72%)   Bajaj Finserv Ltd     5,286.35   Down   -98.85 (-1.84%)   Bharat Petroleum Corporation Ltd     371.40   Down   -5.15 (-1.37%)   Bharti Airtel Ltd     402.00   Up   6.65 (1.68%)   Bharti Infratel Ltd     331.10   Down   -4.85 (-1.44%)   Cipla Ltd     589.05   Up   4.65 (0.80%)   Coal India Ltd     292.05   Up   8.85 (3.13%)   Dr Reddys Laboratories Ltd     2,121.90   Down   -14.40 (-0.67%)   Eicher Motors Ltd     31,148.70   Up   228.55 (0.74%)   GAIL (India) Ltd     330.55   Down   -4.80 (-1.43%)   Grasim Industries Ltd     1,100.80   Down   -3.35 (-0.30%)   HCL Technologies Ltd     1,062.35   Up   43.80 (4.30%)   HDFC Bank Ltd     1,955.90   Up   16.90 (0.87%)   Hero Honda Motors Ltd     3,742.70   Up   19.10 (0.51%)   Hindalco Industries Ltd     262.10   Down   -2.65 (-1.00%)   Hindustan Petroleum Corporation Ltd     299.05   Down   -2.45 (-0.81%)   Hindustan Unilever Ltd     1,467.80   Up   13.60 (0.94%)   Housing Development Finance Corporation Ltd     1,834.15   Down   -24.50 (-1.32%)   ICICI Bank Ltd     282.15   Down   -7.45 (-2.57%)   Indiabulls Housing Finance Ltd     1,356.05   Down   -11.50 (-0.84%)   Indian Oil Corporation Ltd     160.10   Up   2.15 (1.36%)   IndusInd Bank Ltd     1,812.85   Down   -20.10 (-1.10%)   Infosys Technologies Ltd     1,178.45   Up   45.60 (4.03%)   ITC Ltd     276.20   Down   -1.15 (-0.41%)   Kotak Mahindra Bank Ltd     1,152.85   Down   -1.05 (-0.09%)   Larsen & Toubro Ltd     1,365.05   Down   -19.95 (-1.44%)   Lupin Ltd     799.90   Up   9.55 (1.21%)   Mahindra & Mahindra Ltd     799.50   Down   -2.40 (-0.30%)   Maruti Suzuki India Ltd     9,025.00   Down   -52.65 (-0.58%)   NIFTY (S&P CNX)     10,564.05   Down   -1.25 (-0.01%)   NTPC Ltd     174.35   Down   -3.20 (-1.80%)   Oil & Natural Gas Corpn Ltd     182.35   Down   -1.60 (-0.87%)   Power Grid Corporation of India Ltd     207.20   Down   -0.90 (-0.43%)   Reliance Industries Ltd     927.90   Down   -14.40 (-1.53%)   State Bank of India     241.20   Down   -4.95 (-2.01%)   Sun Pharmaceuticals Industries Ltd     505.30   Down   -3.90 (-0.77%)   Tata Consultancy Services Ltd     3,402.45   Up   211.30 (6.62%)   Tata Motors Ltd     336.00   Up   1.75 (0.52%)   Tata Steel Ltd     606.20   Down   -15.75 (-2.53%)   Tech Mahindra Ltd     700.50   Up   35.30 (5.31%)   Titan Company Ltd     956.55   Up   3.80 (0.40%)   UltraTech Cement Ltd     4,080.90   Down   -22.55 (-0.55%)   UPL Ltd     765.75   Down   -3.15 (-0.41%)   Vedanta Ltd     308.60   Down   -3.10 (-0.99%)   Wipro Ltd     298.05   Up   5.60 (1.91%)   Yes Bank Ltd     308.55   Down   -9.95 (-3.12%)   Zee Entertainment Enterprises Ltd     587.70   Down   -5.20 (-0.88%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com