Skip to main content
Bharat Petroleum Corporation Limited (BOM:500547)
India flag India · Delayed Price · Currency is INR
355.75
-2.45 (-0.68%)
At close: Dec 4, 2025

BOM:500547 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025356.55361.50353.45360.25360.251.26%118,407
Dec 4, 2025358.70361.50353.55355.75355.75-0.68%96,656
Dec 3, 2025358.70361.00355.85358.20358.20-0.11%119,680
Dec 2, 2025355.10361.00354.40358.60358.601.29%238,385
Dec 1, 2025363.95363.95352.50354.05354.05-1.38%69,393
Nov 28, 2025365.30365.55358.45359.00359.00-1.63%133,278
Nov 27, 2025370.35370.35361.50364.95364.95-0.71%80,608
Nov 26, 2025356.30367.95356.30367.55367.553.55%195,900
Nov 25, 2025359.20359.25353.65354.95354.95-1.11%154,941
Nov 24, 2025361.50367.20357.75358.95358.95-1.54%743,031
Nov 21, 2025365.75367.55363.30364.55364.55-0.12%1,068,726
Nov 20, 2025365.25368.65363.40365.00365.00-0.16%612,180
Nov 19, 2025371.90373.00364.75365.60365.60-1.50%336,173
Nov 18, 2025374.80376.75370.70371.15371.15-0.76%538,790
Nov 17, 2025372.85381.60372.85374.00374.000.81%587,415
Nov 14, 2025360.25379.80360.25371.00371.00-1.08%393,183
Nov 13, 2025377.25378.00372.10375.05375.05-0.09%394,491
Nov 12, 2025375.90379.15373.55375.40375.400.36%296,136
Nov 11, 2025364.55374.75360.10374.05374.052.44%572,213
Nov 10, 2025367.00369.80363.55365.15365.15-0.52%267,334
Nov 7, 2025359.50367.70359.20367.05367.05-0.24%739,934
Nov 6, 2025378.70379.40367.15367.95360.45-1.34%530,721
Nov 4, 2025368.65374.00368.10372.95365.351.52%1,062,080
Nov 3, 2025363.05369.40356.50367.35359.862.96%1,039,207
Oct 31, 2025359.70360.50355.00356.80349.53-0.24%592,232
Oct 30, 2025350.00359.75345.40357.65350.362.71%1,066,613
Oct 29, 2025343.25349.05341.00348.20341.102.25%368,342
Oct 28, 2025343.20345.60339.60340.55333.61-0.69%136,850
Oct 27, 2025332.25343.40332.25342.90335.913.89%853,153
Oct 24, 2025331.15334.40327.15330.05323.32-0.33%868,600
Oct 23, 2025341.00341.00330.00331.15324.40-2.33%282,320
Oct 21, 2025339.05340.20337.90339.05332.140.41%32,242
Oct 20, 2025335.70339.95335.50337.65330.770.60%707,056
Oct 17, 2025336.00338.10332.80335.65328.81-0.04%128,314
Oct 16, 2025338.40338.95333.60335.80328.96-0.59%90,437
Oct 15, 2025333.55340.85332.30337.80330.911.62%336,796
Oct 14, 2025337.40340.15331.10332.40325.62-1.64%108,951
Oct 13, 2025339.05341.60335.10337.95331.06-0.22%423,097
Oct 10, 2025344.60347.35337.75338.70331.80-1.33%95,242
Oct 9, 2025345.40351.00343.00343.25336.25-0.52%224,576
Oct 8, 2025341.70350.05339.70345.05338.020.94%218,258
Oct 7, 2025343.50346.15341.20341.85334.88-0.48%197,425
Oct 6, 2025341.80345.25338.75343.50336.500.62%232,044
Oct 3, 2025343.15344.70337.65341.40334.440.46%189,905
Oct 1, 2025339.80347.55338.65339.85332.920.09%585,769
Sep 30, 2025339.20342.25337.05339.55332.630.12%229,376
Sep 29, 2025325.20341.10325.20339.15332.244.55%845,346
Sep 26, 2025329.00329.95322.90324.40317.79-1.65%138,138
Sep 25, 2025329.00332.50327.10329.85323.13-0.11%58,905
Sep 24, 2025329.80332.50327.10330.20323.470.17%386,686