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 %:4.54
Market Cap (Rs Cr.):103440.82
P/E(TTM):14.34
EPS(TTM):33.26
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)
Dec 2017 540.70 490.00 518.70 14.66 13.18 13.98 112,519.14
Nov 2017 546.60 487.45 503.85 14.84 12.99 13.58 109,297.80
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     433.80   Up   0.35 (0.08%)   Ambuja Cements Ltd     266.50   Down   -2.10 (-0.78%)   Asian Paints Ltd     1,178.60   Down   -11.30 (-0.95%)   Aurobindo Pharma Ltd     640.50   Down   -2.70 (-0.42%)   Axis Bank Ltd     597.60   Up   7.35 (1.25%)   Bajaj Auto Ltd     3,267.00   Up   56.60 (1.76%)   Bajaj Finance Ltd     1,712.40   Up   10.50 (0.62%)   Bharat Petroleum Corporation Ltd     467.60   Down   -9.70 (-2.03%)   Bharti Airtel Ltd     489.10   Down   -8.80 (-1.77%)   Bharti Infratel Ltd     342.85   Down   -3.20 (-0.92%)   Bosch Ltd     19,972.10   Down   -4.05 (-0.02%)   Cipla Ltd     595.05   Down   -7.70 (-1.28%)   Coal India Ltd     286.55   Up   2.55 (0.90%)   Dr Reddys Laboratories Ltd     2,473.30   Down   -17.05 (-0.68%)   Eicher Motors Ltd     27,756.55   Down   -252.90 (-0.90%)   GAIL (India) Ltd     453.65   Down   -15.10 (-3.22%)   HCL Technologies Ltd     948.35   Down   -9.95 (-1.04%)   HDFC Bank Ltd     1,972.15   Up   19.95 (1.02%)   Hero Honda Motors Ltd     3,614.85   Up   25.10 (0.70%)   Hindalco Industries Ltd     253.25   Down   -4.75 (-1.84%)   Hindustan Petroleum Corporation Ltd     402.00   Down   -14.20 (-3.41%)   Hindustan Unilever Ltd     1,356.00   Down   -6.45 (-0.47%)   Housing Development Finance Corporation Ltd     1,876.80   Down   -24.45 (-1.29%)   ICICI Bank Ltd     347.00   Down   -6.60 (-1.87%)   Indiabulls Housing Finance Ltd     1,342.00   Up   40.20 (3.09%)   Indian Oil Corporation Ltd     381.55   Down   -4.40 (-1.14%)   IndusInd Bank Ltd     1,683.90   Down   -0.10 (-0.01%)   Infosys Technologies Ltd     1,138.40   Down   -5.05 (-0.44%)   ITC Ltd     272.00   Down   -2.55 (-0.93%)   Kotak Mahindra Bank Ltd     1,073.80   Up   13.25 (1.25%)   Larsen & Toubro Ltd     1,376.65   Up   5.20 (0.38%)   Lupin Ltd     928.85   Up   4.75 (0.51%)   Mahindra & Mahindra Ltd     758.25   Down   -7.15 (-0.93%)   Maruti Suzuki India Ltd     9,298.45   Down   -25.50 (-0.27%)   NIFTY (S&P CNX)     10,919.45   Up   24.75 (0.23%)   NTPC Ltd     172.05   Down   -0.70 (-0.41%)   Oil & Natural Gas Corpn Ltd     199.85   Up   6.15 (3.18%)   Power Grid Corporation of India Ltd     195.25   Down   -0.85 (-0.43%)   Reliance Industries Ltd     970.20   Up   38.90 (4.18%)   State Bank of India     306.90   Down   -2.35 (-0.76%)   Sun Pharmaceuticals Industries Ltd     572.75   Up   0.65 (0.11%)   Tata Consultancy Services Ltd     3,034.95   Up   75.65 (2.56%)   Tata Motors Ltd     421.55   Up   3.50 (0.84%)   Tata Steel Ltd     752.50   Down   -0.50 (-0.07%)   Tech Mahindra Ltd     563.65   Up   10.75 (1.94%)   UltraTech Cement Ltd     4,321.65   Up   21.65 (0.50%)   UPL Ltd     816.00   Up   13.65 (1.70%)   Vedanta Ltd     326.60   Down   -5.05 (-1.52%)   Wipro Ltd     322.80   Down   -6.15 (-1.87%)   Yes Bank Ltd     351.90   Up   2.55 (0.73%)   Zee Entertainment Enterprises Ltd     608.85   Up   8.50 (1.42%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com