Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharat Petroleum Corporation LtdIndustry : Refineries
BSE Code:500547
ISIN Demat:INE029A01011
Book Value(Rs):165.28
NSE Symbol:BPCL
Div & Yield %:5.95
Market Cap (Rs Cr.):76618.01
P/E(TTM):9.2
EPS(TTM):38.4
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)
Nov 2018 342.00 275.50 323.00 9.76 7.29 8.79 70,066.86
Oct 2018 383.40 239.00 274.70 11.89 5.86 7.47 59,589.37
Sep 2018 383.00 324.25 373.70 10.86 8.56 10.17 81,064.98
Aug 2018 405.00 354.30 362.20 11.13 9.55 9.85 78,570.33
Jul 2018 406.80 364.50 389.30 11.37 9.83 10.59 84,449.01
Jun 2018 428.80 361.75 371.55 11.74 9.58 10.11 80,598.59
May 2018 412.80 359.60 403.95 11.43 9.48 10.99 87,626.96
Apr 2018 454.95 370.00 388.15 12.49 10.02 10.56 84,199.55
Mar 2018 467.00 402.65 427.95 12.75 10.52 11.64 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
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     375.85   Up   2.95 (0.79%)   Asian Paints Ltd     1,400.25   Up   44.55 (3.29%)   Axis Bank Ltd     641.65   Up   22.25 (3.59%)   Bajaj Auto Ltd     2,863.00   Up   22.10 (0.78%)   Bajaj Finance Ltd     2,596.90   Up   64.70 (2.56%)   Bajaj Finserv Ltd     6,405.45   Up   252.80 (4.11%)   Bharat Petroleum Corporation Ltd     361.75   Up   8.50 (2.41%)   Bharti Airtel Ltd     322.70   Up   4.90 (1.54%)   Bharti Infratel Ltd     263.45   Up   8.85 (3.48%)   Cipla Ltd     524.75   Up   1.85 (0.35%)   Coal India Ltd     251.00   Down   -0.85 (-0.34%)   Dr Reddys Laboratories Ltd     2,613.75   Down   -25.55 (-0.97%)   Eicher Motors Ltd     23,955.70   Up   90.05 (0.38%)   GAIL (India) Ltd     358.50   Up   4.00 (1.13%)   Grasim Industries Ltd     854.90   Up   0.60 (0.07%)   HCL Technologies Ltd     957.15   Down   -28.05 (-2.85%)   HDFC Bank Ltd     2,123.45   Down   -12.00 (-0.56%)   Hero Honda Motors Ltd     3,305.20   Up   7.15 (0.22%)   Hindalco Industries Ltd     227.15   Up   1.90 (0.84%)   Hindustan Petroleum Corporation Ltd     236.15   Up   4.80 (2.07%)   Hindustan Unilever Ltd     1,844.80   Up   4.05 (0.22%)   Housing Development Finance Corporation Ltd     1,981.70   Up   29.70 (1.52%)   ICICI Bank Ltd     366.50   Up   4.25 (1.17%)   Indiabulls Housing Finance Ltd     839.65   Up   63.05 (8.12%)   Indian Oil Corporation Ltd     145.95   Up   1.20 (0.83%)   IndusInd Bank Ltd     1,612.65   Down   -26.90 (-1.64%)   Infosys Technologies Ltd     664.85   Down   -11.75 (-1.74%)   ITC Ltd     283.45   Up   5.30 (1.91%)   JSW Steel Ltd     311.00   Up   5.55 (1.82%)   Kotak Mahindra Bank Ltd     1,225.65   Down   -11.45 (-0.93%)   Larsen & Toubro Ltd     1,434.75   Up   6.25 (0.44%)   Mahindra & Mahindra Ltd     782.65   Up   11.70 (1.52%)   Maruti Suzuki India Ltd     7,936.00   Up   163.65 (2.11%)   NIFTY (S&P CNX)     10,967.30   Up   58.60 (0.54%)   NTPC Ltd     149.80   Up   2.10 (1.42%)   Oil & Natural Gas Corpn Ltd     148.25   Up   0.65 (0.44%)   Power Grid Corporation of India Ltd     199.00   Up   2.65 (1.35%)   Reliance Industries Ltd     1,136.80   Up   0.40 (0.04%)   State Bank of India     300.70   Up   7.95 (2.72%)   Sun Pharmaceuticals Industries Ltd     423.80   Down   -9.65 (-2.23%)   Tata Consultancy Services Ltd     1,968.45   Down   -19.40 (-0.98%)   Tata Motors Ltd     173.90   Down   -0.85 (-0.49%)   Tata Steel Ltd     527.40   Up   0.40 (0.08%)   Tech Mahindra Ltd     709.45   Up   0.45 (0.06%)   Titan Company Ltd     929.20   Down   -3.80 (-0.41%)   UltraTech Cement Ltd     4,084.55   Up   76.40 (1.91%)   UPL Ltd     755.70   Up   12.05 (1.62%)   Vedanta Ltd     206.85   Down   -1.70 (-0.82%)   Wipro Ltd     340.70   Up   5.65 (1.69%)   Yes Bank Ltd     179.55   Up   0.55 (0.31%)   Zee Entertainment Enterprises Ltd     465.15   Up   2.45 (0.53%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com