Bharat Petroleum Corporation share price history

NSE: BPCLBSE: 500547Petroleum ProductsLarge Cap

₹281.95₹5.00 (1.74%)BSE ₹281.25

Share price at the NSE close on 23 Oct 2026. Previous close ₹286.95.

52-week range of traded prices to 23 Oct 2026

₹266.60Low, 2 Apr 2026₹391.65High, 5 Feb 2026

Next results date: the board meets on 23 Oct 2026 to consider: financial results.

Market cap: ₹1,22,324 Cr62nd largest listed
P/E: 7.1
P/B: 1.2
Dividend yield: 6.21%
ROE: 18.9%
ROCE: 13.5%
Debt to equity: 0.43
Volume, NSE: 31,98,57548.3% delivered

Bharat Petroleum Corporation share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Bharat Petroleum Corporation's share price is on record from 2 Jan 2007, when it closed at ₹27.86, to 23 Oct 2026. Its highest close was ₹388.30 on 9 Feb 2026 and its lowest ₹18.00 on 1 Jul 2008, adjusted for 4 splits and bonus issues.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	281.95	−26.6%	388.30	271.30	386.40	391.65	266.60	1,71,39,75,673
2025	384.00	+31.3%	384.00	237.30	292.30	386.00	234.01	2,06,62,83,937
2024	292.45	+29.8%	369.95	225.63	229.70	376.00	222.55	3,93,72,43,594
2023	225.33	+36.4%	237.35	157.95	165.03	241.25	157.03	2,15,83,82,140
2022	165.25	−14.3%	200.28	146.08	192.00	203.45	144.03	2,13,64,84,568
2021	192.73	+1.1%	249.05	180.00	190.55	251.50	178.70	3,93,95,81,054
2020	190.55	−22.5%	250.85	131.43	246.00	255.00	126.00	4,75,98,24,716
2019	245.78	+35.5%	272.30	156.50	180.53	274.50	154.18	3,39,98,32,198
2018	181.38	−29.9%	254.30	128.60	259.00	261.50	119.28	2,77,51,21,948
2017	258.85	+22.2%	271.43	204.02	213.33	275.78	199.67	1,80,32,49,474
2016	211.83	+42.4%	228.73	122.68	148.83	229.32	121.86	2,13,89,23,905
2015	148.72	+38.1%	162.01	106.53	108.15	164.50	105.00	2,03,89,19,316
2014	107.67	+85.7%	127.82	52.93	58.35	130.83	52.68	2,31,27,67,740
2013	57.98	−2.4%	73.48	43.58	59.58	74.83	42.66	2,04,30,35,400
2012	59.39	+49.2%	65.45	38.33	40.41	65.78	38.17	1,53,78,61,746
2011	39.82	−27.4%	58.58	39.82	55.17	66.41	39.06	1,61,34,28,056
2010	54.87	+3.6%	66.85	40.94	52.96	70.00	40.70	3,29,18,52,444
2009	52.96	+69.0%	53.17	27.75	31.42	53.79	27.46	2,15,30,62,368
2008	31.34	−28.2%	45.19	18.00	44.14	46.40	17.17	1,98,92,76,720
2007	43.64	–	43.64	24.09	28.17	45.48	23.49	1,52,54,14,428

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	281.95	−7.0%	302.00	306.55	275.40	8,22,89,981
Sep 2026	303.20	−6.4%	317.35	321.95	296.00	9,42,92,145
Aug 2026	324.05	+1.3%	324.75	329.95	304.70	10,50,89,757
Jul 2026	319.75	+5.3%	305.20	321.90	299.40	16,16,69,078
Jun 2026	303.55	+1.8%	298.75	321.60	280.25	18,09,81,111
May 2026	298.10	−0.8%	302.50	316.95	276.60	22,58,17,201
Apr 2026	300.45	+6.9%	292.00	320.10	266.60	27,97,84,641
Mar 2026	281.00	−27.1%	368.00	376.95	270.00	30,75,07,276
Feb 2026	385.40	+5.7%	364.50	391.65	348.00	13,43,66,456
Jan 2026	364.50	−5.1%	386.40	388.15	345.50	14,21,78,027
Dec 2025	384.00	+6.9%	361.50	386.00	349.10	12,65,55,742
Nov 2025	359.10	+0.6%	361.95	381.55	353.70	17,40,45,609
Oct 2025	356.80	+5.0%	341.00	360.55	327.20	16,30,03,298
Sep 2025	339.65	+10.2%	308.50	342.30	306.80	11,70,20,485
Aug 2025	308.20	−6.4%	329.00	331.40	307.00	10,84,14,594
Jul 2025	329.30	−0.8%	331.55	358.65	323.10	15,02,20,290
Jun 2025	331.95	+4.3%	318.40	337.70	299.30	18,21,41,796
May 2025	318.40	+2.7%	310.55	325.85	301.35	13,61,83,530
Apr 2025	310.05	+11.3%	275.00	322.45	262.00	22,67,87,178
Mar 2025	278.47	+17.3%	239.00	285.85	234.01	28,48,99,337
Feb 2025	237.30	−9.1%	261.75	267.20	236.15	17,15,59,471
Jan 2025	261.10	−10.7%	292.30	299.15	251.50	22,54,52,607
Dec 2024	292.45	+0.1%	292.65	308.95	282.05	17,70,66,206
Nov 2024	292.10	−6.0%	311.95	319.00	279.35	16,46,14,479
Oct 2024	310.75	−16.0%	370.00	373.35	302.25	22,79,21,102
Sep 2024	369.95	+3.4%	361.00	376.00	322.95	27,13,24,372
Aug 2024	357.65	+2.2%	351.00	365.50	320.65	28,80,10,333
Jul 2024	350.05	+15.2%	305.70	359.05	293.40	38,05,77,643
Jun 2024	303.95	−3.2%	332.50	343.50	267.10	41,48,74,889
May 2024	313.90	+3.4%	309.00	331.68	295.03	36,82,93,614
Apr 2024	303.68	+0.8%	301.50	312.28	282.10	29,32,42,726
Mar 2024	301.20	−0.2%	305.50	326.50	278.20	31,93,61,804
Feb 2024	301.93	+20.2%	252.28	343.98	249.55	63,75,26,864
Jan 2024	251.18	+11.5%	229.70	258.93	222.55	39,44,29,562
Dec 2023	225.33	+3.4%	220.00	241.25	216.23	45,28,53,436
Nov 2023	217.85	+24.8%	175.28	219.38	175.28	28,29,84,810
Oct 2023	174.63	+0.8%	174.25	178.85	165.73	14,57,37,290
Sep 2023	173.30	+1.8%	170.53	184.38	170.28	17,96,72,258
Aug 2023	170.28	−9.8%	188.75	189.90	169.55	15,46,04,890
Jul 2023	188.75	+3.5%	182.60	198.95	181.58	15,54,51,822
Jun 2023	182.35	+0.3%	182.65	190.23	177.30	13,49,49,154
May 2023	181.75	+1.6%	179.15	187.45	178.18	12,86,44,816
Apr 2023	178.80	+3.9%	169.00	179.15	163.50	10,61,16,264
Mar 2023	172.15	+8.5%	158.40	180.80	157.25	18,80,03,264
Feb 2023	158.68	−7.5%	171.63	172.35	157.03	10,19,59,902
Jan 2023	171.63	+3.9%	165.03	179.00	163.78	12,74,04,234
Dec 2022	165.25	−3.1%	171.00	175.73	160.08	15,53,48,770
Nov 2022	170.58	+12.3%	151.83	171.88	149.40	15,49,04,420
Oct 2022	151.83	−0.4%	153.18	157.40	144.03	11,97,80,840
Sep 2022	152.40	−7.3%	162.75	172.80	150.43	16,14,65,440
Aug 2022	164.33	−0.5%	165.50	177.63	160.10	13,35,78,374
Jul 2022	165.15	+7.1%	154.25	166.13	152.08	16,24,33,026
Jun 2022	154.20	−5.5%	164.00	167.28	146.68	19,88,83,644
May 2022	163.10	−10.0%	180.05	185.70	156.10	17,34,75,590
Apr 2022	181.30	+0.9%	180.78	199.40	180.58	18,27,06,426
Mar 2022	179.68	+2.7%	173.25	185.80	165.90	28,47,84,948
Feb 2022	174.90	−11.9%	197.50	197.50	165.55	21,74,20,228
Jan 2022	198.53	+3.0%	192.00	203.45	184.00	19,17,02,862
Dec 2021	192.73	+4.2%	186.38	200.75	178.70	23,22,83,292
Nov 2021	185.00	−11.4%	214.00	217.00	183.50	17,99,86,866
Oct 2021	208.85	−3.4%	215.95	235.00	206.80	21,41,42,684
Sep 2021	216.10	−8.4%	236.63	251.50	206.03	33,64,51,538
Aug 2021	235.83	+5.9%	224.03	237.93	220.28	21,90,05,070
Jul 2021	222.75	−4.8%	234.05	234.45	222.45	15,86,85,676
Jun 2021	234.05	−0.8%	236.70	246.95	232.50	19,84,19,940
May 2021	236.00	+11.9%	209.50	244.00	207.70	44,37,47,794
Apr 2021	210.90	−1.4%	215.30	219.98	200.00	28,13,94,832
Mar 2021	213.98	−4.9%	228.00	241.20	207.55	89,79,63,272
Feb 2021	224.93	+17.3%	194.00	233.90	190.30	44,90,09,442
Jan 2021	191.80	+0.7%	190.55	215.00	188.13	32,84,90,648
Dec 2020	190.55	+2.2%	187.45	204.63	178.50	35,54,80,676
Nov 2020	186.50	+5.2%	176.90	207.50	172.10	41,13,31,766
Oct 2020	177.23	+0.4%	179.00	181.53	162.50	35,61,37,140
Sep 2020	176.53	−13.4%	203.98	218.00	174.40	44,97,90,688
Aug 2020	203.90	−1.4%	207.00	217.05	195.50	50,26,79,548
Jul 2020	206.90	+10.6%	188.50	240.50	180.15	64,94,98,642
Jun 2020	187.00	+9.1%	172.15	201.03	168.65	36,10,11,264
May 2020	171.40	−7.4%	181.00	182.10	145.90	36,43,99,440
Apr 2020	185.00	+16.8%	156.00	187.43	143.58	26,43,96,028
Mar 2020	158.45	−25.7%	216.00	227.20	126.00	51,07,24,260
Feb 2020	213.18	−6.7%	228.25	255.00	210.25	26,36,35,112
Jan 2020	228.48	−7.0%	246.00	246.95	224.28	27,07,40,152
Dec 2019	245.78	−3.9%	254.03	254.75	235.83	24,75,02,124
Nov 2019	255.78	−2.9%	260.03	274.50	244.00	35,53,07,644
Oct 2019	263.30	+12.0%	249.00	272.50	237.73	53,71,44,780
Sep 2019	235.05	+32.3%	177.50	241.03	171.15	62,07,37,930
Aug 2019	177.63	+2.8%	172.50	178.93	154.18	15,32,45,662
Jul 2019	172.75	−12.0%	195.50	196.43	164.10	19,72,95,560
Jun 2019	196.23	−4.1%	208.75	209.95	186.55	19,00,09,024
May 2019	204.68	+7.8%	190.05	210.85	174.00	32,18,48,700
Apr 2019	189.93	−4.5%	199.00	199.75	166.73	23,57,86,756
Mar 2019	198.78	+17.8%	169.13	204.95	168.58	19,91,88,890
Feb 2019	168.78	−2.3%	173.60	174.35	156.03	18,06,21,842
Jan 2019	172.73	−4.8%	180.53	184.65	165.78	16,11,43,286
Dec 2018	181.38	+11.8%	161.00	188.25	158.60	18,02,69,214
Nov 2018	162.20	+17.9%	139.10	171.43	137.55	26,45,60,584
Oct 2018	137.55	−26.5%	186.00	191.90	119.28	50,79,48,878
Sep 2018	187.08	+3.3%	182.75	191.73	162.13	18,24,15,936
Aug 2018	181.05	−7.1%	197.50	202.50	176.75	17,41,50,756
Jul 2018	194.88	+4.4%	187.50	203.75	181.88	18,85,84,722
Jun 2018	186.65	−7.6%	202.50	214.58	180.93	22,88,10,850
May 2018	201.98	+4.3%	195.30	206.50	179.78	25,87,33,066
Apr 2018	193.68	−9.4%	214.43	227.25	184.93	30,08,35,160
Mar 2018	213.73	−0.5%	216.00	234.20	201.25	15,80,29,896
Feb 2018	214.78	−12.7%	245.55	247.00	211.35	17,25,55,438
Jan 2018	246.15	−4.9%	259.00	261.50	232.63	15,82,27,448
Dec 2017	258.85	+2.7%	252.40	271.25	244.68	10,93,99,420
Nov 2017	251.93	−7.0%	271.00	273.30	243.73	13,58,21,088
Oct 2017	270.80	+14.9%	238.50	275.78	233.50	14,69,73,872
Sep 2017	235.65	−10.9%	266.00	273.05	224.70	22,05,43,182
Aug 2017	264.50	+12.3%	236.05	267.23	232.65	18,10,34,840
Jul 2017	235.58	+10.5%	213.37	240.25	213.37	15,45,68,944
Jun 2017	213.13	−13.9%	246.47	248.93	199.67	18,29,73,363
May 2017	247.55	+3.3%	242.33	256.42	228.85	12,87,90,057
Apr 2017	239.75	+10.7%	216.33	248.30	210.40	12,24,25,428
Mar 2017	216.62	−3.0%	225.00	225.63	205.08	17,74,50,012
Feb 2017	223.35	−1.7%	227.35	244.33	220.67	12,90,53,829
Jan 2017	227.22	+7.3%	213.33	242.27	212.20	11,42,15,439
Dec 2016	211.83	−1.3%	212.27	215.00	199.38	14,59,42,257
Nov 2016	214.65	−3.8%	223.68	226.62	207.05	24,22,47,567
Oct 2016	223.08	+9.2%	205.33	229.32	205.00	10,59,05,958
Sep 2016	204.20	+1.7%	200.10	209.53	187.70	17,10,73,965
Aug 2016	200.87	+1.7%	198.98	205.90	186.00	24,78,13,554
Jul 2016	197.55	+10.6%	179.17	200.62	177.83	19,99,01,076
Jun 2016	178.69	+9.3%	165.83	179.67	161.53	14,95,38,462
May 2016	163.42	+0.3%	163.67	170.78	146.86	15,85,96,758
Apr 2016	163.00	+8.1%	150.00	165.79	146.43	12,25,46,454
Mar 2016	150.72	+17.6%	128.21	153.65	128.17	20,35,66,218
Feb 2016	128.21	−13.9%	148.50	148.88	121.86	23,95,23,762
Jan 2016	148.86	+0.1%	148.83	157.83	143.50	15,22,67,874
Dec 2015	148.72	−1.0%	150.37	157.82	144.54	12,22,55,904
Nov 2015	150.29	+3.5%	145.50	154.01	143.59	10,76,94,042
Oct 2015	145.18	+2.4%	142.88	154.27	139.54	14,66,74,884
Sep 2015	141.78	−3.7%	145.20	149.83	135.27	15,31,80,648
Aug 2015	147.20	−4.7%	155.67	163.26	133.82	25,23,58,374
Jul 2015	154.46	+5.4%	147.50	164.50	143.88	24,45,50,970
Jun 2015	146.56	+3.4%	141.85	147.33	133.83	17,63,62,464
May 2015	141.69	+11.2%	129.17	142.50	117.27	13,60,84,962
Apr 2015	127.46	−5.7%	135.16	139.17	120.07	14,69,46,954
Mar 2015	135.13	+8.7%	126.65	135.98	118.85	18,20,41,164
Feb 2015	124.37	−0.4%	124.33	128.80	114.83	18,37,13,898
Jan 2015	124.81	+15.9%	108.15	127.21	105.00	18,70,55,052
Dec 2014	107.67	−13.4%	126.67	126.92	104.17	19,27,24,548
Nov 2014	124.38	+3.0%	121.75	130.83	117.51	21,09,32,766
Oct 2014	120.79	+10.6%	110.01	121.48	107.39	15,16,88,142
Sep 2014	109.23	−5.6%	116.83	120.48	99.56	18,06,54,978
Aug 2014	115.72	+19.7%	97.08	116.55	93.42	20,24,15,568
Jul 2014	96.69	−3.4%	101.68	102.17	92.75	18,72,45,600
Jun 2014	100.07	+15.0%	87.50	108.33	87.29	30,41,38,524
May 2014	86.98	+14.7%	76.17	98.17	75.97	19,98,30,102
Apr 2014	75.82	−1.1%	76.52	82.28	71.94	19,26,97,902
Mar 2014	76.68	+21.7%	62.83	78.23	62.03	21,74,02,440
Feb 2014	63.00	+4.2%	61.00	64.17	57.03	10,80,49,044
Jan 2014	60.45	+4.3%	58.35	60.83	52.68	16,49,88,126
Dec 2013	57.98	+2.3%	57.00	62.48	55.37	14,28,42,126
Nov 2013	56.67	−5.4%	59.99	63.58	53.62	16,48,16,796
Oct 2013	59.93	+8.5%	54.76	61.93	53.41	16,58,41,578
Sep 2013	55.21	+21.3%	46.33	57.76	43.59	26,46,43,320
Aug 2013	45.50	−15.7%	54.61	54.61	42.66	24,80,74,746
Jul 2013	53.96	−11.8%	61.67	63.34	48.13	14,91,41,196
Jun 2013	61.16	−2.6%	63.33	63.55	55.80	11,53,38,000
May 2013	62.81	−9.0%	69.38	71.38	62.20	13,97,21,406
Apr 2013	69.04	+9.7%	62.83	70.38	60.83	10,14,28,422
Mar 2013	62.95	+1.5%	62.17	68.41	60.23	11,90,18,664
Feb 2013	61.99	−9.4%	68.67	71.53	61.42	15,10,63,464
Jan 2013	68.41	+15.2%	59.58	74.83	58.88	28,11,05,682
Dec 2012	59.39	+2.5%	57.50	60.98	56.76	9,49,72,476
Nov 2012	57.92	+2.9%	56.33	58.25	52.50	8,66,17,518
Oct 2012	56.26	−3.2%	59.08	61.47	55.90	9,76,02,912
Sep 2012	58.12	+4.1%	55.85	62.82	54.87	16,50,00,138
Aug 2012	55.81	−7.8%	60.25	60.33	55.36	11,08,32,804
Jul 2012	60.55	−2.3%	61.78	65.78	58.59	11,66,75,154
Jun 2012	62.00	+6.6%	58.08	64.58	57.03	12,10,02,252
May 2012	58.14	+4.0%	55.76	64.17	53.84	21,60,29,136
Apr 2012	55.89	−4.2%	57.83	59.07	53.77	7,17,85,896
Mar 2012	58.35	+5.7%	55.25	58.66	51.88	11,74,31,136
Feb 2012	55.19	+15.7%	47.50	57.09	46.40	18,83,08,776
Jan 2012	47.68	+19.7%	40.41	49.15	38.17	15,16,03,548
Dec 2011	39.82	−11.2%	45.24	47.20	39.06	14,65,14,564
Nov 2011	44.83	−13.6%	51.67	53.50	40.55	13,78,22,628
Oct 2011	51.88	−3.9%	54.00	57.83	51.35	7,40,82,480
Sep 2011	53.98	−4.0%	56.33	57.45	52.68	8,76,13,548
Aug 2011	56.22	+2.5%	55.09	59.54	54.29	12,99,39,000
Jul 2011	54.82	+1.2%	54.25	66.41	53.08	9,60,37,332
Jun 2011	54.19	+2.7%	52.34	57.23	49.85	17,09,46,744
May 2011	52.75	+0.5%	52.50	56.72	49.58	19,84,05,348
Apr 2011	52.46	+2.9%	50.13	53.16	48.75	9,39,36,492
Mar 2011	50.99	+10.6%	46.50	51.98	44.84	15,24,56,796
Feb 2011	46.12	−9.7%	50.40	53.70	44.11	15,89,10,372
Jan 2011	51.08	−6.9%	55.17	55.83	47.10	16,67,62,752
Dec 2010	54.87	−2.5%	56.62	60.16	54.22	18,09,79,428
Nov 2010	56.25	−7.5%	61.58	65.42	54.10	16,97,58,840
Oct 2010	60.84	−2.6%	62.48	64.68	57.39	27,72,37,860
Sep 2010	62.46	−1.5%	63.92	68.17	61.67	29,51,48,664
Aug 2010	63.44	+18.7%	53.51	70.00	53.12	48,13,43,724
Jul 2010	53.46	−3.2%	55.25	59.91	51.78	52,30,25,760
Jun 2010	55.23	+14.0%	48.58	56.04	42.96	55,65,75,552
May 2010	48.43	+12.3%	43.42	49.13	42.42	18,75,27,552
Apr 2010	43.13	−0.1%	43.21	43.49	40.70	12,54,68,700
Mar 2010	43.17	−8.1%	47.58	47.58	41.85	16,54,54,092
Feb 2010	47.00	+4.3%	45.65	51.08	45.40	18,27,39,672
Jan 2010	45.07	−14.9%	52.96	54.80	43.92	14,65,92,600
Dec 2009	52.96	+7.7%	49.40	53.79	48.45	14,22,34,392
Nov 2009	49.18	+15.4%	42.42	49.68	41.46	13,87,97,580
Oct 2009	42.62	−10.9%	47.54	48.00	40.15	13,22,92,224
Sep 2009	47.84	+13.1%	42.91	50.10	42.25	20,56,92,600
Aug 2009	42.31	+7.1%	39.63	45.36	37.96	19,01,66,400
Jul 2009	39.50	+10.2%	34.66	41.58	34.66	19,11,62,688
Jun 2009	35.84	−7.4%	39.58	41.00	34.00	28,49,52,720
May 2009	38.73	+19.9%	32.02	43.03	29.05	29,52,14,556
Apr 2009	32.30	+3.1%	31.67	33.28	30.11	13,33,56,996
Mar 2009	31.34	−1.8%	30.88	32.66	27.46	15,29,18,568
Feb 2009	31.91	−2.3%	32.03	35.16	30.63	10,60,10,352
Jan 2009	32.66	+4.2%	31.42	35.28	29.25	18,02,63,292
Dec 2008	31.34	+5.9%	30.00	33.33	26.16	19,61,35,032
Nov 2008	29.60	+23.7%	24.17	30.83	23.53	12,62,06,124
Oct 2008	23.93	−20.3%	29.83	32.16	18.85	20,76,28,068
Sep 2008	30.02	+19.0%	25.00	31.24	24.33	26,84,74,560
Aug 2008	25.23	−7.7%	27.08	30.50	23.23	14,78,08,872
Jul 2008	27.33	+46.5%	19.33	28.25	17.17	12,02,51,772
Jun 2008	18.65	−37.3%	30.20	30.98	18.43	22,87,63,404
May 2008	29.74	−12.8%	33.38	34.99	27.53	12,29,37,204
Apr 2008	34.12	+0.2%	34.03	36.67	31.32	8,69,46,396
Mar 2008	34.05	−12.1%	37.61	39.65	31.17	12,34,86,252
Feb 2008	38.73	+28.6%	30.83	40.25	29.51	13,97,54,952
Jan 2008	30.13	−31.0%	44.14	46.40	29.26	22,08,84,084
Dec 2007	43.64	+35.5%	32.83	45.48	32.51	23,07,03,024
Nov 2007	32.20	+12.6%	28.97	38.75	27.78	24,62,18,316
Oct 2007	28.60	−4.0%	30.08	32.38	26.28	10,27,47,516
Sep 2007	29.78	+14.8%	25.84	33.25	24.83	12,99,21,528
Aug 2007	25.94	−3.1%	26.67	27.16	24.83	8,12,91,000
Jul 2007	26.78	−5.6%	28.42	30.83	25.25	9,21,68,292
Jun 2007	28.37	−5.7%	30.17	30.83	27.20	9,85,95,312
May 2007	30.10	+8.4%	27.92	33.33	27.15	13,25,37,804
Apr 2007	27.77	+10.1%	25.21	29.00	24.25	7,06,49,568
Mar 2007	25.23	−2.7%	26.23	29.90	23.49	12,50,25,360
Feb 2007	25.94	−13.6%	29.58	30.00	24.42	8,44,69,992
Jan 2007	30.03	–	28.17	31.23	27.63	13,10,86,716

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	286.00	286.40	277.05	281.95	280.56	31,98,575	48.3%
22 Oct 2026	284.95	288.25	275.40	286.95	280.96	1,79,73,140	46.3%
21 Oct 2026	292.75	295.70	284.50	288.00	289.19	42,80,186	61.9%
19 Oct 2026	292.00	298.00	292.00	294.30	294.14	24,32,283	56.2%
16 Oct 2026	292.70	296.85	290.20	293.50	293.99	30,96,084	56.9%
15 Oct 2026	289.70	294.90	287.15	293.70	292.31	61,11,673	62.3%
14 Oct 2026	285.90	289.65	284.15	289.65	288.02	34,82,868	58.2%
13 Oct 2026	285.90	287.40	283.25	287.40	285.34	18,17,328	44.5%
12 Oct 2026	289.80	291.55	284.50	284.50	286.73	43,12,619	68.9%
9 Oct 2026	287.90	289.40	283.75	287.80	286.30	23,82,763	44.2%
8 Oct 2026	295.10	295.15	282.95	286.25	287.27	71,16,001	56.0%
7 Oct 2026	297.00	298.65	294.75	296.35	296.45	62,49,901	61.9%
6 Oct 2026	297.40	300.50	294.60	300.50	297.21	63,14,935	57.7%
5 Oct 2026	301.50	306.55	294.30	296.95	299.10	79,03,107	59.8%
1 Oct 2026	302.00	305.05	297.10	300.60	301.44	56,18,518	48.9%
30 Sep 2026	301.95	308.25	301.10	303.20	303.83	55,25,502	60.4%
29 Sep 2026	302.25	303.45	296.50	299.35	299.79	45,38,466	62.0%
28 Sep 2026	306.95	308.50	301.00	302.25	303.63	28,13,265	59.4%
25 Sep 2026	308.10	309.40	305.80	308.50	307.63	18,93,466	52.0%
24 Sep 2026	312.40	313.95	306.70	307.10	309.66	32,25,066	53.3%
23 Sep 2026	314.65	315.90	312.55	315.75	314.78	20,65,484	56.8%
22 Sep 2026	315.00	318.20	308.15	313.60	312.51	1,09,59,640	57.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bharat Petroleum Corporation bonus and split history

Ex-date	Event	Price factor	What happened
21 Jun 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
13 Jul 2017	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
13 Jul 2016	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
13 Jul 2012	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.