Bharat Petroleum Share Price All Time Records & Statistics (Jan 2003 - Mar 2026)
Comprehensive analysis of BPCL historical performance from NSE exchange
Share Price All Time High
₹391.65
February 05, 2026
NSE Exchange
Share Price All Time Low
₹4.55
January 31, 2003
NSE Exchange
Highest Volume Trading Day
399,581,906
March 09, 2021 • ₹212.45
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Bharat Petroleum (BPCL) — perfect for tracking entries in your digital trading journal or logbook.
To check the live market quote, visit Bharat Petroleum share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
To check the live market quote, visit Bharat Petroleum share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jan 2003 - Mar 2026)
Total Records
43
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-04 | ₹365.00 | ₹367.85 | ₹352.70 | ₹356.40 | 13,534,628 |
| 2026-03-02 | ₹368.00 | ₹376.95 | ₹367.10 | ₹374.80 | 14,939,455 |
| 2026-02-27 | ₹386.65 | ₹389.90 | ₹382.50 | ₹385.40 | 9,020,770 |
| 2026-02-26 | ₹380.00 | ₹387.00 | ₹378.55 | ₹386.00 | 4,800,186 |
| 2026-02-25 | ₹376.10 | ₹381.90 | ₹374.00 | ₹381.05 | 7,003,584 |
| 2026-02-24 | ₹370.00 | ₹376.00 | ₹369.00 | ₹374.45 | 7,718,539 |
| 2026-02-23 | ₹370.00 | ₹376.70 | ₹366.65 | ₹372.10 | 7,760,029 |
| 2026-02-20 | ₹364.85 | ₹367.90 | ₹362.30 | ₹366.30 | 6,928,709 |
| 2026-02-19 | ₹377.45 | ₹378.85 | ₹365.00 | ₹367.65 | 5,506,935 |
| 2026-02-18 | ₹377.00 | ₹381.40 | ₹375.75 | ₹380.90 | 2,527,223 |
| 2026-02-17 | ₹374.35 | ₹375.80 | ₹366.55 | ₹374.95 | 2,646,518 |
| 2026-02-16 | ₹372.65 | ₹375.30 | ₹369.05 | ₹374.35 | 1,709,180 |
| 2026-02-13 | ₹377.45 | ₹378.40 | ₹372.95 | ₹374.10 | 2,696,607 |
| 2026-02-12 | ₹387.05 | ₹389.50 | ₹373.55 | ₹377.70 | 6,352,805 |
| 2026-02-11 | ₹388.00 | ₹390.90 | ₹386.00 | ₹387.60 | 5,156,493 |
| 2026-02-10 | ₹386.00 | ₹388.00 | ₹381.90 | ₹386.35 | 3,114,005 |
| 2026-02-09 | ₹386.50 | ₹389.50 | ₹382.90 | ₹388.30 | 5,171,617 |
| 2026-02-06 | ₹382.50 | ₹386.90 | ₹381.35 | ₹386.35 | 7,988,984 |
| 2026-02-05 | ₹386.00 | ₹391.65 | ₹378.35 | ₹382.05 | 8,446,290 |
| 2026-02-04 | ₹373.00 | ₹383.20 | ₹370.35 | ₹382.45 | 8,138,573 |
| 2026-02-03 | ₹372.00 | ₹374.70 | ₹358.30 | ₹373.45 | 12,411,365 |
| 2026-02-02 | ₹353.00 | ₹367.60 | ₹351.00 | ₹366.70 | 12,038,292 |
| 2026-02-01 | ₹354.35 | ₹357.30 | ₹338.30 | ₹349.45 | 7,229,752 |
| 2026-01-30 | ₹366.70 | ₹368.00 | ₹359.50 | ₹364.50 | 12,639,803 |
| 2026-01-29 | ₹362.35 | ₹367.90 | ₹357.25 | ₹366.95 | 14,186,586 |
| 2026-01-28 | ₹360.50 | ₹365.90 | ₹357.40 | ₹362.35 | 12,428,097 |
| 2026-01-27 | ₹358.00 | ₹359.90 | ₹350.55 | ₹357.40 | 11,887,552 |
| 2026-01-23 | ₹356.00 | ₹361.90 | ₹348.20 | ₹349.15 | 5,338,663 |
| 2026-01-22 | ₹355.00 | ₹361.20 | ₹353.80 | ₹354.15 | 4,615,713 |
| 2026-01-21 | ₹354.00 | ₹358.75 | ₹345.50 | ₹351.95 | 6,076,732 |
| 2026-01-20 | ₹361.00 | ₹361.00 | ₹353.00 | ₹355.20 | 6,408,732 |
| 2026-01-19 | ₹364.00 | ₹367.00 | ₹358.95 | ₹361.25 | 4,545,354 |
| 2026-01-16 | ₹358.00 | ₹367.75 | ₹358.00 | ₹363.20 | 6,243,090 |
| 2026-01-14 | ₹354.50 | ₹358.50 | ₹351.15 | ₹356.90 | 7,777,436 |
| 2026-01-13 | ₹360.00 | ₹360.15 | ₹352.05 | ₹355.10 | 3,681,627 |
| 2026-01-12 | ₹353.60 | ₹359.10 | ₹349.55 | ₹358.75 | 4,474,234 |
| 2026-01-09 | ₹353.00 | ₹359.65 | ₹352.20 | ₹354.15 | 5,252,007 |
| 2026-01-08 | ₹366.20 | ₹366.55 | ₹352.20 | ₹354.55 | 7,714,421 |
| 2026-01-07 | ₹371.55 | ₹373.40 | ₹366.50 | ₹368.20 | 6,613,161 |
| 2026-01-06 | ₹377.75 | ₹377.80 | ₹364.00 | ₹370.80 | 6,881,934 |
| 2026-01-05 | ₹380.00 | ₹385.45 | ₹374.40 | ₹377.90 | 5,243,413 |
| 2026-01-02 | ₹382.00 | ₹385.60 | ₹377.90 | ₹381.45 | 3,614,573 |
| 2026-01-01 | ₹386.40 | ₹388.15 | ₹379.15 | ₹381.50 | 6,554,899 |
Bharat Petroleum Share Price Performance Analysis (Jan 2003 - Mar 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-6.58%
₹381.50 → ₹356.40
Year to Date
Price Volatility
3.19%
Low Volatility
Year to Date
Average Daily Volume
7,093,455
Year to Date Average
NSE Exchange
Related Pages for Bharat Petroleum
Additional stock information and data for BPCL
Bharat Petroleum Share Price History – Frequently Asked Questions
Common questions about BPCL historical data and records
What is the all-time high share price of Bharat Petroleum (BPCL)?
The all-time high share price of Bharat Petroleum was ₹391.65 recorded on February 05, 2026 on the NSE exchange.
What is the all-time low share price of Bharat Petroleum (BPCL)?
The all-time low share price of Bharat Petroleum was ₹4.55 recorded on January 31, 2003 on the NSE exchange.
How can I download BPCL historical share price data?
You can download Bharat Petroleum historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BPCL shares?
The highest trading volume day for Bharat Petroleum was 399,581,906 shares traded on March 09, 2021 on the NSE exchange, with share price at ₹212.45.