BHARAT PETROLEUM CORPORATION LIMITED (bpcl)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 313.75 | 313.75 | 313.05 | 313.15 | 135000 |
| 2025-05-20 15:28:00 | 313.55 | 313.75 | 313.2 | 313.75 | 97200 |
| 2025-05-20 15:27:00 | 313.5 | 313.55 | 313.35 | 313.55 | 50400 |
| 2025-05-20 15:26:00 | 313.25 | 313.5 | 313.25 | 313.4 | 63000 |
| 2025-05-20 15:25:00 | 313.55 | 313.55 | 313.15 | 313.25 | 95400 |
| 2025-05-20 15:24:00 | 313.5 | 313.55 | 313.35 | 313.55 | 54000 |
| 2025-05-20 15:23:00 | 313.75 | 313.75 | 313.5 | 313.5 | 19800 |
| 2025-05-20 15:22:00 | 313.3 | 313.7 | 313.3 | 313.7 | 37800 |
| 2025-05-20 15:21:00 | 313.35 | 313.35 | 313.15 | 313.3 | 99000 |
| 2025-05-20 15:20:00 | 313.4 | 313.4 | 313.35 | 313.35 | 34200 |
| 2025-05-20 15:19:00 | 313.25 | 313.4 | 313.2 | 313.4 | 30600 |
| 2025-05-20 15:18:00 | 313.55 | 313.55 | 313.25 | 313.25 | 21600 |
| 2025-05-20 15:17:00 | 313.75 | 313.75 | 313.5 | 313.55 | 50400 |
| 2025-05-20 15:16:00 | 313.8 | 313.8 | 313.75 | 313.75 | 7200 |
| 2025-05-20 15:15:00 | 314.05 | 314.05 | 313.55 | 313.8 | 43200 |
| 2025-05-20 15:14:00 | 314.1 | 314.1 | 314.05 | 314.05 | 9000 |
| 2025-05-20 15:13:00 | 314.25 | 314.55 | 314.1 | 314.1 | 64800 |
| 2025-05-20 15:12:00 | 313.65 | 314.65 | 313.65 | 314.25 | 140400 |
| 2025-05-20 15:11:00 | 313.35 | 313.75 | 313.35 | 313.65 | 104400 |
| 2025-05-20 15:10:00 | 313.15 | 313.35 | 313.15 | 313.35 | 63000 |
| 2025-05-20 15:09:00 | 313.3 | 313.3 | 313.15 | 313.15 | 18000 |
| 2025-05-20 15:08:00 | 313.2 | 313.35 | 313.15 | 313.3 | 19800 |
| 2025-05-20 15:07:00 | 313.35 | 313.35 | 313.2 | 313.2 | 5400 |
| 2025-05-20 15:06:00 | 313.55 | 313.65 | 313.35 | 313.35 | 27000 |
| 2025-05-20 15:05:00 | 313.6 | 313.6 | 313.55 | 313.55 | 16200 |
| 2025-05-20 15:04:00 | 313.7 | 313.7 | 313.45 | 313.6 | 12600 |
| 2025-05-20 15:03:00 | 313.8 | 313.8 | 313.7 | 313.7 | 25200 |
| 2025-05-20 15:02:00 | 313.7 | 313.8 | 313.5 | 313.8 | 37800 |
| 2025-05-20 15:01:00 | 314.25 | 314.25 | 313.85 | 314.05 | 7200 |
| 2025-05-20 15:00:00 | 313.25 | 314.35 | 313.25 | 314.25 | 14400 |
| 2025-05-20 14:59:00 | 313.65 | 313.65 | 313.5 | 313.5 | 7200 |
| 2025-05-20 14:58:00 | 313.55 | 313.7 | 313.5 | 313.65 | 9000 |
| 2025-05-20 14:57:00 | 314.0 | 314.0 | 313.55 | 313.55 | 19800 |
| 2025-05-20 14:56:00 | 314.15 | 314.2 | 314.0 | 314.0 | 5400 |
| 2025-05-20 14:55:00 | 314.45 | 314.5 | 314.15 | 314.15 | 18000 |
| 2025-05-20 14:54:00 | 314.5 | 314.5 | 314.45 | 314.45 | 1800 |
| 2025-05-20 14:53:00 | 314.6 | 314.6 | 314.5 | 314.5 | 3600 |
| 2025-05-20 14:52:00 | 314.75 | 314.8 | 314.55 | 314.6 | 19800 |
| 2025-05-20 14:51:00 | 314.8 | 314.8 | 314.75 | 314.75 | 12600 |
| 2025-05-20 14:50:00 | 314.7 | 314.95 | 314.7 | 314.8 | 12600 |
| 2025-05-20 14:49:00 | 314.8 | 314.8 | 314.55 | 314.8 | 16200 |
| 2025-05-20 14:48:00 | 314.35 | 314.8 | 314.35 | 314.8 | 23400 |
| 2025-05-20 14:47:00 | 313.7 | 314.35 | 313.7 | 314.35 | 19800 |
| 2025-05-20 14:46:00 | 313.6 | 314.0 | 313.45 | 313.7 | 46800 |
| 2025-05-20 14:45:00 | 313.2 | 313.6 | 312.95 | 313.6 | 81000 |
| 2025-05-20 14:44:00 | 313.8 | 314.0 | 313.3 | 313.3 | 70200 |
| 2025-05-20 14:43:00 | 313.6 | 313.85 | 313.4 | 313.65 | 70200 |
| 2025-05-20 14:42:00 | 313.65 | 313.7 | 313.35 | 313.55 | 75600 |
| 2025-05-20 14:41:00 | 314.25 | 314.25 | 313.65 | 313.7 | 66600 |
| 2025-05-20 14:40:00 | 313.8 | 314.45 | 313.65 | 314.25 | 55800 |
| 2025-05-20 14:39:00 | 314.85 | 315.0 | 313.55 | 313.7 | 122400 |
| 2025-05-20 14:38:00 | 315.25 | 315.4 | 313.9 | 314.75 | 448200 |
| 2025-05-20 14:37:00 | 315.3 | 315.3 | 315.25 | 315.25 | 10800 |
| 2025-05-20 14:36:00 | 315.4 | 315.55 | 315.35 | 315.4 | 12600 |
| 2025-05-20 14:35:00 | 315.35 | 315.65 | 315.35 | 315.4 | 9000 |
| 2025-05-20 14:34:00 | 315.4 | 315.4 | 315.35 | 315.35 | 3600 |
| 2025-05-20 14:33:00 | 315.2 | 315.5 | 315.2 | 315.5 | 7200 |
| 2025-05-20 14:32:00 | 315.35 | 315.35 | 315.2 | 315.2 | 9000 |
| 2025-05-20 14:31:00 | 315.4 | 315.4 | 315.25 | 315.25 | 3600 |
| 2025-05-20 14:30:00 | 315.4 | 315.55 | 315.4 | 315.4 | 5400 |
| 2025-05-20 14:29:00 | 315.5 | 315.5 | 315.4 | 315.4 | 1800 |
| 2025-05-20 14:28:00 | 315.3 | 315.5 | 315.2 | 315.5 | 5400 |
| 2025-05-20 14:27:00 | 315.45 | 315.45 | 315.3 | 315.3 | 7200 |
| 2025-05-20 14:26:00 | 315.45 | 315.5 | 315.25 | 315.45 | 10800 |
| 2025-05-20 14:25:00 | 315.35 | 315.45 | 315.3 | 315.45 | 9000 |
| 2025-05-20 14:24:00 | 315.4 | 315.5 | 315.4 | 315.5 | 10800 |
| 2025-05-20 14:23:00 | 315.2 | 315.4 | 315.2 | 315.4 | 9000 |
| 2025-05-20 14:22:00 | 315.3 | 315.3 | 315.2 | 315.2 | 46800 |
| 2025-05-20 14:21:00 | 315.25 | 315.3 | 315.25 | 315.3 | 5400 |
| 2025-05-20 14:20:00 | 315.55 | 315.55 | 315.2 | 315.25 | 81000 |
| 2025-05-20 14:19:00 | 315.7 | 315.7 | 315.55 | 315.55 | 7200 |
| 2025-05-20 14:18:00 | 315.45 | 315.65 | 315.45 | 315.65 | 10800 |
| 2025-05-20 14:17:00 | 315.45 | 315.45 | 315.45 | 315.45 | 0 |
| 2025-05-20 14:16:00 | 315.4 | 315.45 | 315.4 | 315.45 | 1800 |
| 2025-05-20 14:15:00 | 315.7 | 315.7 | 315.4 | 315.4 | 23400 |
| 2025-05-20 14:14:00 | 316.05 | 316.05 | 315.6 | 315.75 | 36000 |
| 2025-05-20 14:13:00 | 316.05 | 316.05 | 316.05 | 316.05 | 0 |
| 2025-05-20 14:12:00 | 316.05 | 316.05 | 316.05 | 316.05 | 0 |
| 2025-05-20 14:11:00 | 315.75 | 316.05 | 315.75 | 316.05 | 10800 |
| 2025-05-20 14:10:00 | 316.0 | 316.0 | 315.8 | 315.8 | 9000 |
| 2025-05-20 14:09:00 | 316.1 | 316.1 | 315.8 | 316.0 | 27000 |
| 2025-05-20 14:08:00 | 316.35 | 316.35 | 316.1 | 316.1 | 5400 |
| 2025-05-20 14:07:00 | 316.35 | 316.35 | 316.35 | 316.35 | 0 |
| 2025-05-20 14:06:00 | 316.4 | 316.4 | 316.35 | 316.35 | 1800 |
| 2025-05-20 14:05:00 | 317.0 | 317.0 | 316.4 | 316.4 | 14400 |
| 2025-05-20 14:04:00 | 317.1 | 317.1 | 317.0 | 317.0 | 1800 |
| 2025-05-20 14:03:00 | 317.15 | 317.15 | 317.1 | 317.1 | 1800 |
| 2025-05-20 14:02:00 | 317.2 | 317.2 | 317.0 | 317.15 | 16200 |
| 2025-05-20 14:01:00 | 317.35 | 317.35 | 317.2 | 317.2 | 5400 |
| 2025-05-20 14:00:00 | 317.45 | 317.45 | 317.35 | 317.35 | 5400 |
| 2025-05-20 13:59:00 | 317.45 | 317.45 | 317.45 | 317.45 | 0 |
| 2025-05-20 13:58:00 | 317.45 | 317.45 | 317.45 | 317.45 | 0 |
| 2025-05-20 13:57:00 | 317.45 | 317.45 | 317.45 | 317.45 | 0 |
| 2025-05-20 13:56:00 | 317.55 | 317.55 | 317.45 | 317.45 | 3600 |
| 2025-05-20 13:55:00 | 317.55 | 317.55 | 317.55 | 317.55 | 0 |
| 2025-05-20 13:54:00 | 317.55 | 317.55 | 317.55 | 317.55 | 3600 |
| 2025-05-20 13:53:00 | 317.6 | 317.6 | 317.6 | 317.6 | 0 |
| 2025-05-20 13:52:00 | 317.75 | 317.8 | 317.6 | 317.6 | 10800 |
| 2025-05-20 13:51:00 | 317.7 | 317.75 | 317.7 | 317.75 | 1800 |
| 2025-05-20 13:50:00 | 317.7 | 317.7 | 317.7 | 317.7 | 0 |