Price Data Selection & Download
Bharat Petroleum Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5759 daily OHLCV records on NSE from Jan. 2003 to June 2026. Explore Bharat Petroleum intrinsic worth to estimate fundamental worth using multiple valuation models.
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
Share Price History Data (Jan 2003 - Jun 2026)
BPCL daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | ₹319.95 | ₹320.85 | ₹309.00 | ₹309.75 | 9,118,712 |
| 2026-06-24 | ₹308.85 | ₹316.80 | ₹308.20 | ₹315.70 | 7,690,718 |
| 2026-06-23 | ₹309.05 | ₹313.35 | ₹307.50 | ₹308.55 | 6,611,723 |
| 2026-06-22 | ₹311.75 | ₹311.80 | ₹306.80 | ₹308.60 | 5,440,551 |
| 2026-06-19 | ₹315.00 | ₹315.00 | ₹305.10 | ₹306.60 | 11,322,845 |
| 2026-06-18 | ₹319.00 | ₹321.60 | ₹314.40 | ₹316.30 | 7,174,272 |
| 2026-06-17 | ₹316.00 | ₹319.50 | ₹315.30 | ₹317.95 | 14,716,072 |
| 2026-06-16 | ₹314.00 | ₹314.00 | ₹309.50 | ₹312.10 | 8,875,346 |
| 2026-06-15 | ₹315.00 | ₹316.75 | ₹308.75 | ₹310.60 | 15,261,091 |
| 2026-06-12 | ₹293.10 | ₹303.80 | ₹292.55 | ₹302.35 | 11,278,769 |
| 2026-06-11 | ₹285.00 | ₹287.40 | ₹280.25 | ₹286.35 | 12,991,146 |
| 2026-06-10 | ₹289.00 | ₹290.20 | ₹286.30 | ₹288.00 | 6,874,985 |
| 2026-06-09 | ₹288.75 | ₹290.15 | ₹285.25 | ₹289.10 | 5,025,923 |
| 2026-06-08 | ₹291.40 | ₹292.40 | ₹283.90 | ₹285.15 | 5,454,197 |
| 2026-06-05 | ₹295.00 | ₹295.90 | ₹291.75 | ₹295.00 | 5,528,678 |
| 2026-06-04 | ₹290.10 | ₹296.20 | ₹290.10 | ₹295.15 | 8,514,225 |
| 2026-06-03 | ₹294.00 | ₹294.25 | ₹290.15 | ₹292.10 | 6,711,789 |
| 2026-06-02 | ₹294.00 | ₹297.45 | ₹291.00 | ₹294.40 | 8,495,475 |
| 2026-06-01 | ₹298.75 | ₹300.35 | ₹295.65 | ₹296.85 | 7,741,307 |
| 2026-05-29 | ₹310.60 | ₹312.00 | ₹290.00 | ₹298.10 | 26,387,806 |
| 2026-05-27 | ₹305.50 | ₹308.45 | ₹302.15 | ₹307.15 | 5,948,761 |
| 2026-05-26 | ₹308.25 | ₹308.30 | ₹302.10 | ₹304.60 | 8,611,871 |
| 2026-05-25 | ₹305.00 | ₹309.00 | ₹304.05 | ₹308.25 | 14,530,864 |
| 2026-05-22 | ₹297.00 | ₹297.70 | ₹291.60 | ₹295.60 | 5,366,953 |
| 2026-05-21 | ₹295.00 | ₹298.50 | ₹294.75 | ₹296.40 | 10,786,772 |
| 2026-05-20 | ₹281.85 | ₹294.75 | ₹280.05 | ₹293.75 | 10,290,169 |
| 2026-05-19 | ₹282.00 | ₹289.80 | ₹282.00 | ₹286.45 | 6,955,573 |
| 2026-05-18 | ₹282.00 | ₹282.50 | ₹276.60 | ₹280.80 | 8,613,476 |
| 2026-05-15 | ₹293.00 | ₹294.65 | ₹283.50 | ₹284.45 | 14,828,416 |
| 2026-05-14 | ₹301.10 | ₹301.10 | ₹291.15 | ₹295.00 | 11,845,204 |
| 2026-05-13 | ₹288.55 | ₹299.00 | ₹288.55 | ₹297.10 | 12,403,055 |
| 2026-05-12 | ₹286.00 | ₹293.70 | ₹286.00 | ₹287.85 | 10,652,991 |
| 2026-05-11 | ₹298.75 | ₹299.40 | ₹293.75 | ₹294.45 | 10,388,130 |
| 2026-05-08 | ₹306.00 | ₹306.35 | ₹301.40 | ₹302.75 | 11,782,486 |
| 2026-05-07 | ₹315.70 | ₹316.95 | ₹305.10 | ₹307.60 | 17,998,452 |
| 2026-05-06 | ₹304.70 | ₹316.60 | ₹301.85 | ₹314.05 | 16,983,058 |
| 2026-05-05 | ₹300.25 | ₹300.45 | ₹293.30 | ₹298.50 | 12,433,693 |
| 2026-05-04 | ₹302.50 | ₹305.90 | ₹300.10 | ₹301.70 | 9,009,471 |
| 2026-04-30 | ₹300.05 | ₹302.35 | ₹295.55 | ₹300.45 | 13,025,294 |
| 2026-04-29 | ₹308.40 | ₹310.90 | ₹303.15 | ₹303.90 | 16,918,034 |
| 2026-04-28 | ₹308.70 | ₹313.10 | ₹305.15 | ₹307.75 | 14,434,171 |
| 2026-04-27 | ₹308.30 | ₹315.10 | ₹306.70 | ₹312.65 | 5,296,412 |
| 2026-04-24 | ₹309.00 | ₹310.75 | ₹300.15 | ₹308.10 | 10,531,252 |
| 2026-04-23 | ₹312.00 | ₹313.75 | ₹308.40 | ₹309.80 | 8,518,111 |
| 2026-04-22 | ₹317.00 | ₹317.00 | ₹313.00 | ₹314.40 | 7,456,858 |
| 2026-04-21 | ₹316.05 | ₹320.10 | ₹315.10 | ₹318.05 | 9,935,289 |
| 2026-04-20 | ₹312.10 | ₹319.00 | ₹307.00 | ₹316.05 | 14,504,057 |
| 2026-04-17 | ₹308.80 | ₹313.70 | ₹306.25 | ₹312.10 | 10,758,881 |
| 2026-04-16 | ₹314.90 | ₹314.90 | ₹307.25 | ₹307.95 | 14,067,180 |
| 2026-04-15 | ₹300.60 | ₹311.45 | ₹299.00 | ₹310.45 | 26,146,547 |
| 2026-04-13 | ₹284.25 | ₹294.00 | ₹284.25 | ₹292.95 | 13,454,302 |
| 2026-04-10 | ₹297.40 | ₹303.20 | ₹296.20 | ₹299.35 | 13,853,270 |
| 2026-04-09 | ₹296.00 | ₹299.70 | ₹293.00 | ₹297.35 | 17,580,272 |
| 2026-04-08 | ₹293.50 | ₹301.50 | ₹292.15 | ₹298.10 | 26,646,510 |
| 2026-04-07 | ₹273.20 | ₹278.25 | ₹271.00 | ₹277.45 | 14,410,706 |
| 2026-04-06 | ₹277.75 | ₹279.95 | ₹272.15 | ₹278.70 | 11,923,889 |
| 2026-04-02 | ₹275.30 | ₹281.15 | ₹266.60 | ₹278.15 | 13,404,373 |
| 2026-04-01 | ₹292.00 | ₹292.00 | ₹280.10 | ₹281.25 | 16,919,233 |
| 2026-03-30 | ₹274.95 | ₹285.25 | ₹273.10 | ₹281.00 | 14,757,987 |
| 2026-03-27 | ₹290.00 | ₹298.50 | ₹280.80 | ₹282.70 | 29,524,543 |
| 2026-03-25 | ₹288.20 | ₹289.75 | ₹281.80 | ₹284.55 | 18,451,485 |
| 2026-03-24 | ₹280.00 | ₹283.00 | ₹270.70 | ₹282.25 | 19,542,984 |
| 2026-03-23 | ₹280.05 | ₹281.00 | ₹270.00 | ₹271.30 | 14,357,554 |
| 2026-03-20 | ₹288.50 | ₹295.85 | ₹286.95 | ₹287.80 | 16,601,274 |
| 2026-03-19 | ₹298.00 | ₹298.00 | ₹284.40 | ₹286.00 | 15,494,502 |
| 2026-03-18 | ₹300.80 | ₹307.45 | ₹299.60 | ₹303.70 | 9,223,774 |
| 2026-03-17 | ₹305.30 | ₹305.90 | ₹298.15 | ₹300.05 | 16,467,622 |
| 2026-03-16 | ₹314.90 | ₹318.45 | ₹301.10 | ₹304.95 | 18,589,204 |
| 2026-03-13 | ₹323.65 | ₹325.35 | ₹318.15 | ₹319.30 | 7,556,076 |
| 2026-03-12 | ₹318.70 | ₹330.35 | ₹314.00 | ₹326.35 | 11,176,171 |
| 2026-03-11 | ₹326.00 | ₹328.90 | ₹322.75 | ₹325.05 | 13,909,498 |
| 2026-03-10 | ₹336.50 | ₹342.20 | ₹324.35 | ₹325.90 | 15,916,729 |
| 2026-03-09 | ₹341.35 | ₹341.45 | ₹322.80 | ₹331.15 | 34,756,111 |
| 2026-03-06 | ₹362.05 | ₹362.05 | ₹351.20 | ₹352.75 | 10,536,915 |
| 2026-03-05 | ₹356.65 | ₹362.50 | ₹351.10 | ₹360.35 | 12,170,764 |
| 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 - Jun 2026)
BPCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.81%
₹381.50 → ₹309.75
Year to Date
Price Volatility
10.95%
Low Volatility
Year to Date
Average Daily Volume
10,631,199
Year to Date Average
NSE Exchange
Bharat Petroleum Share Price History – Frequently Asked Questions
Common questions about BPCL historical data and records. For live price, key ratios and fundamentals, see BPCL stock price BSE.
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.