Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
22326.90
203.25
(0.92%)
Sensex
73651.35
655.04
(0.90%)
USDINR
83.39
0.03
(0.04%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
Bharat Petroleum Corporation Ltd
NSE : BPCL
BSE : 500547
ISIN CODE : INE029A01011
Industry : Refineries
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Feb 2024
687.65
499.05
604.45
52.45
35.58
43.90
131,120.48
Jan 2024
517.85
445.20
502.50
38.63
31.91
36.49
109,004.95
Share Prices Of 2023
Dec 2023
482.05
422.05
450.55
35.69
28.78
32.72
97,735.68
Nov 2023
438.30
349.80
435.85
32.01
24.90
31.65
94,546.88
Oct 2023
357.75
331.50
349.20
26.20
23.83
25.36
75,750.31
Sep 2023
368.85
340.60
346.55
27.17
24.48
25.17
75,175.45
Aug 2023
379.70
339.10
340.55
27.75
24.52
24.73
73,873.90
Jul 2023
397.80
363.10
377.50
29.33
25.22
27.41
81,889.29
Jun 2023
380.35
354.70
364.65
27.75
25.66
26.48
79,101.80
May 2023
374.85
352.30
364.15
27.41
24.95
26.45
78,993.34
Apr 2023
358.35
327.05
357.40
26.09
23.66
25.95
77,529.09
Mar 2023
361.60
314.60
344.05
26.49
22.39
24.99
74,633.14
Feb 2023
344.65
314.10
316.80
7.66
6.71
6.82
68,721.93
Jan 2023
357.95
327.60
343.25
7.83
6.93
7.39
74,459.60
Share Prices Of 2022
Dec 2022
351.35
320.05
330.55
7.62
6.80
7.12
71,704.65
Nov 2022
343.80
298.80
341.20
7.46
6.38
7.35
74,014.90
Oct 2022
314.80
288.20
303.60
6.84
6.02
6.54
65,858.51
Sep 2022
345.50
301.05
304.90
7.54
6.40
6.57
66,140.52
Aug 2022
355.00
320.30
328.55
7.69
6.78
7.08
71,270.80
Jul 2022
332.25
304.30
330.40
7.31
6.52
7.12
71,672.11
Jun 2022
334.55
293.50
308.70
7.24
6.16
6.65
66,964.83
May 2022
371.35
312.20
326.40
8.17
6.48
7.03
70,804.41
Apr 2022
398.60
361.35
363.10
8.61
7.75
7.82
78,765.57
Mar 2022
371.65
331.95
359.20
8.12
7.02
7.74
77,919.56
Feb 2022
396.80
331.00
349.75
6.40
5.07
5.39
75,869.61
Jan 2022
406.75
368.00
397.00
6.41
5.46
6.12
86,119.33
Share Prices Of 2021
Dec 2021
401.50
357.55
385.50
6.31
5.41
5.94
83,624.69
Nov 2021
434.00
367.00
369.90
6.73
5.65
5.70
80,240.66
Oct 2021
468.00
413.55
417.75
7.30
6.31
6.44
90,620.53
Sep 2021
503.00
412.80
432.30
7.91
6.36
6.66
93,776.80
Aug 2021
475.70
440.75
471.65
7.40
6.66
7.27
102,312.81
Jul 2021
469.00
445.00
445.65
7.32
6.85
6.87
96,672.75
Jun 2021
493.70
465.00
468.15
7.75
7.15
7.22
101,553.57
May 2021
488.00
415.45
472.00
7.85
6.40
7.28
102,388.73
Apr 2021
439.75
400.00
422.10
6.81
6.04
6.51
91,564.16
Mar 2021
482.40
415.35
427.95
7.65
6.35
6.60
92,833.17
Feb 2021
467.60
380.85
449.90
28.92
22.55
27.47
97,594.68
Jan 2021
430.00
375.10
383.85
27.24
22.35
23.44
83,266.77
Share Prices Of 2020
Dec 2020
409.00
357.00
380.95
25.62
20.87
23.26
82,637.68
Nov 2020
415.95
344.40
372.95
26.78
20.76
22.77
80,902.28
Oct 2020
362.25
324.90
354.30
22.92
19.73
21.64
76,856.62
Sep 2020
436.30
349.00
353.00
27.13
21.07
21.56
76,574.62
Aug 2020
434.05
391.05
407.65
27.27
22.86
24.89
88,429.59
Jul 2020
480.80
360.40
413.80
30.44
20.13
25.27
89,763.68
Jun 2020
402.00
337.50
374.15
25.88
20.36
22.85
81,162.59
May 2020
367.95
291.75
342.80
23.78
17.71
20.93
74,361.98
Apr 2020
374.65
287.05
370.45
23.85
15.86
22.62
80,359.97
Mar 2020
454.10
252.00
316.05
29.71
14.78
19.30
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