Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharat Petroleum Corporation LtdIndustry : Refineries
BSE Code:500547
ISIN Demat:INE029A01011
Book Value(Rs):158.37
NSE Symbol:BPCL
Div & Yield %:4.47
Market Cap (Rs Cr.):92431.86
P/E(TTM):11.67
EPS(TTM):36.51
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 2018 412.80 359.60 403.95 11.32 9.39 10.89 87,626.96
Apr 2018 454.95 370.00 388.15 12.37 9.93 10.46 84,199.55
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     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com