• Sensex   36021.42   177.72  sensex_up_arr
  • Nifty   10607.35   55.65   sensex_up_arr
  • Bank Nifty   21852.40   -0.46   sensex_dwn_arr
  • BSE Midcap   13288.70   0.56  sensex_up_arr
  • USDINR   74.84   -0.08   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):154.05
NSE Symbol:BPCL
Div & Yield %:3.89
Market Cap (Rs Cr.):83516.23
P/E(TTM):23.19
EPS(TTM):16.6
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)
Jun 2020 402.00 337.50 374.15 12.90 10.15 11.39 81,162.59
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     360.40   Up   13.60 (3.92%)   Asian Paints Ltd     1,695.65   Up   9.20 (0.55%)   Axis Bank Ltd     428.45   Up   5.25 (1.24%)   Bajaj Auto Ltd     2,932.40   Up   53.05 (1.84%)   Bajaj Finance Ltd     2,931.50   Down   -32.75 (-1.10%)   Bajaj Finserv Ltd     6,149.40   Down   -39.40 (-0.64%)   Bharat Petroleum Corporation Ltd     385.40   Up   1.90 (0.50%)   Bharti Airtel Ltd     581.45   Up   23.00 (4.12%)   Bharti Infratel Ltd     226.70   Up   4.35 (1.96%)   Britannia Industries Ltd     3,538.35   Up   3.25 (0.09%)   Cipla Ltd     638.80   Down   -7.40 (-1.15%)   Coal India Ltd     135.25   Up   1.65 (1.24%)   Dr Reddys Laboratories Ltd     3,921.45   Up   0.90 (0.02%)   Eicher Motors Ltd     18,983.50   Up   629.90 (3.43%)   GAIL (India) Ltd     104.90   Up   1.40 (1.35%)   Grasim Industries Ltd     628.15   Up   10.20 (1.65%)   HCL Technologies Ltd     579.15   Up   9.95 (1.75%)   HDFC Bank Ltd     1,073.95   Down   -15.45 (-1.42%)   Hero Honda Motors Ltd     2,738.25   Up   66.85 (2.50%)   Hindalco Industries Ltd     146.40   Down   -1.35 (-0.91%)   Hindustan Unilever Ltd     2,173.70   Up   21.95 (1.02%)   Housing Development Finance Corporation Ltd     1,885.20   Down   -4.25 (-0.22%)   ICICI Bank Ltd     361.00   Down   -1.85 (-0.51%)   Indian Oil Corporation Ltd     87.85   Down   -0.50 (-0.57%)   IndusInd Bank Ltd     487.20   Down   -7.60 (-1.54%)   Infosys Technologies Ltd     762.70   Up   6.10 (0.81%)   ITC Ltd     207.55   Up   1.70 (0.83%)   JSW Steel Ltd     190.95   Down   -3.50 (-1.80%)   Kotak Mahindra Bank Ltd     1,353.80   Up   1.80 (0.13%)   Larsen & Toubro Ltd     944.25   Up   2.95 (0.31%)   Mahindra & Mahindra Ltd     530.50   Up   0.80 (0.15%)   Maruti Suzuki India Ltd     5,932.10   Down   -16.35 (-0.27%)   Nestle India Ltd     16,695.60   Down   -93.75 (-0.56%)   NIFTY (S&P CNX)     10,607.35   Up   55.65 (0.53%)   NTPC Ltd     94.50   Up   1.10 (1.18%)   Oil & Natural Gas Corpn Ltd     82.40   Up   0.55 (0.67%)   Power Grid Corporation of India Ltd     177.60   Up   2.50 (1.43%)   Reliance Industries Ltd     1,787.90   Up   27.55 (1.57%)   Shree Cement Ltd     22,872.65   Up   109.80 (0.48%)   State Bank of India     184.70   Down   -0.75 (-0.40%)   Sun Pharmaceuticals Industries Ltd     476.85   Up   3.85 (0.81%)   Tata Consultancy Services Ltd     2,199.65   Up   42.50 (1.97%)   Tata Motors Ltd     103.45   Up   1.90 (1.87%)   Tata Steel Ltd     329.90   Down   -5.00 (-1.49%)   Tech Mahindra Ltd     567.20   Up   6.35 (1.13%)   Titan Company Ltd     1,003.50   Up   17.10 (1.73%)   UltraTech Cement Ltd     3,889.60   Down   -25.35 (-0.65%)   UPL Ltd     444.20   Up   1.75 (0.40%)   Vedanta Ltd     106.45   Up   0.05 (0.05%)   Wipro Ltd     224.80   Up   0.60 (0.27%)   Zee Entertainment Enterprises Ltd     172.25   Down   -2.15 (-1.23%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?