BHARAT PETROLEUM CORPORATION LIMITED (bpcl)
OIL&GAS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 349.7 | 357.15 | 348.2 | 354.95 | 5964500 |
| 2025-07-07 05:30:00 | 346.5 | 350.4 | 343.4 | 349.7 | 8105400 |
| 2025-07-04 05:30:00 | 332.8 | 347.1 | 331.7 | 345.75 | 13501100 |
| 2025-07-03 05:30:00 | 333.15 | 335.75 | 331.1 | 331.7 | 4771600 |
| 2025-07-02 05:30:00 | 334.15 | 334.6 | 329.2 | 332.3 | 4220575 |
| 2025-07-01 05:30:00 | 332.05 | 335.5 | 331.15 | 332.7 | 3608325 |
| 2025-06-30 05:30:00 | 335.65 | 338.7 | 331.05 | 332.7 | 6764375 |
| 2025-06-27 05:30:00 | 329.95 | 335.7 | 328.95 | 334.15 | 9936225 |
| 2025-06-26 05:30:00 | 320.75 | 331.2 | 319.4 | 329.85 | 11048400 |
| 2025-06-25 05:30:00 | 321.55 | 322.65 | 316.7 | 319.45 | 11431800 |
| 2025-06-24 05:30:00 | 325.5 | 326.15 | 316.95 | 319.4 | 14958000 |
| 2025-06-23 05:30:00 | 308.1 | 315.3 | 308.0 | 313.5 | 16470000 |
| 2025-06-20 05:30:00 | 311.4 | 316.8 | 310.4 | 313.85 | 9518400 |
| 2025-06-19 05:30:00 | 316.9 | 317.2 | 310.3 | 313.35 | 5337000 |
| 2025-06-18 05:30:00 | 311.5 | 316.8 | 310.2 | 315.85 | 6998400 |
| 2025-06-17 05:30:00 | 315.0 | 321.1 | 312.6 | 313.6 | 8326800 |
| 2025-06-16 05:30:00 | 310.8 | 317.7 | 309.85 | 317.35 | 8123400 |
| 2025-06-13 05:30:00 | 308.2 | 315.4 | 299.4 | 313.35 | 14056200 |
| 2025-06-12 05:30:00 | 330.0 | 331.95 | 319.0 | 319.75 | 17415000 |
| 2025-06-11 05:30:00 | 320.7 | 335.2 | 320.7 | 334.55 | 15233400 |
| 2025-06-10 05:30:00 | 321.55 | 325.85 | 320.05 | 320.9 | 8132400 |
| 2025-06-09 05:30:00 | 318.4 | 321.95 | 315.75 | 321.05 | 4073400 |
| 2025-06-06 05:30:00 | 310.85 | 319.05 | 310.85 | 317.4 | 6046200 |
| 2025-06-05 05:30:00 | 313.25 | 316.6 | 310.0 | 311.15 | 4338000 |
| 2025-06-04 05:30:00 | 313.0 | 314.5 | 310.0 | 313.5 | 4491000 |
| 2025-06-03 05:30:00 | 317.9 | 322.0 | 310.6 | 311.2 | 6233400 |
| 2025-06-02 05:30:00 | 319.7 | 321.1 | 316.8 | 318.25 | 2754000 |
| 2025-05-30 05:30:00 | 321.0 | 324.35 | 318.65 | 320.05 | 5229000 |
| 2025-05-29 05:30:00 | 320.55 | 322.1 | 317.45 | 319.25 | 8739000 |
| 2025-05-28 05:30:00 | 317.3 | 322.0 | 314.15 | 321.05 | 14580000 |
| 2025-05-27 05:30:00 | 323.2 | 323.2 | 315.25 | 317.45 | 15436800 |
| 2025-05-26 05:30:00 | 320.9 | 323.8 | 319.65 | 322.85 | 15847200 |
| 2025-05-23 05:30:00 | 314.0 | 320.85 | 313.7 | 319.05 | 5796000 |
| 2025-05-22 05:30:00 | 315.4 | 319.2 | 308.8 | 313.45 | 10623600 |
| 2025-05-21 05:30:00 | 312.5 | 317.0 | 310.0 | 316.45 | 5742000 |
| 2025-05-20 05:30:00 | 319.3 | 320.45 | 312.95 | 313.6 | 5160600 |
| 2025-05-19 05:30:00 | 320.05 | 320.65 | 317.2 | 318.2 | 2624400 |
| 2025-05-16 05:30:00 | 317.1 | 322.2 | 317.1 | 320.85 | 5072400 |
| 2025-05-15 05:30:00 | 317.95 | 321.25 | 314.0 | 318.2 | 6782400 |
| 2025-05-14 05:30:00 | 310.0 | 314.0 | 309.35 | 313.15 | 6262200 |
| 2025-05-13 05:30:00 | 310.5 | 311.35 | 305.1 | 307.3 | 5000400 |
| 2025-05-12 05:30:00 | 307.65 | 317.15 | 307.65 | 310.25 | 7430400 |
| 2025-05-09 05:30:00 | 302.95 | 308.3 | 302.35 | 307.65 | 5756400 |
| 2025-05-08 05:30:00 | 317.9 | 320.8 | 307.15 | 308.85 | 5367600 |
| 2025-05-07 05:30:00 | 309.45 | 318.25 | 308.55 | 317.7 | 6989400 |
| 2025-05-06 05:30:00 | 322.0 | 323.75 | 311.85 | 312.7 | 6204600 |
| 2025-05-05 05:30:00 | 315.3 | 326.95 | 315.3 | 322.65 | 13534200 |
| 2025-05-02 05:30:00 | 312.45 | 318.85 | 310.95 | 312.45 | 8496000 |
| 2025-04-30 05:30:00 | 315.15 | 324.0 | 310.5 | 311.7 | 20993400 |
| 2025-04-29 05:30:00 | 312.25 | 316.4 | 310.65 | 312.55 | 11579400 |
| 2025-04-28 05:30:00 | 294.5 | 311.8 | 294.4 | 310.95 | 15508800 |
| 2025-04-25 05:30:00 | 304.35 | 306.0 | 294.0 | 296.3 | 8631000 |
| 2025-04-24 05:30:00 | 300.6 | 305.0 | 299.8 | 301.85 | 12868200 |
| 2025-04-23 05:30:00 | 305.3 | 305.9 | 297.9 | 300.5 | 19657800 |
| 2025-04-22 05:30:00 | 303.0 | 308.0 | 302.0 | 305.35 | 17899200 |
| 2025-04-21 05:30:00 | 299.0 | 305.7 | 297.25 | 303.55 | 20358000 |
| 2025-04-17 05:30:00 | 299.2 | 301.35 | 295.25 | 298.0 | 7450200 |
| 2025-04-16 05:30:00 | 294.35 | 300.35 | 293.2 | 299.3 | 9050400 |
| 2025-04-15 05:30:00 | 296.0 | 296.05 | 291.1 | 294.35 | 6058800 |
| 2025-04-11 05:30:00 | 292.7 | 294.85 | 286.85 | 293.45 | 8816400 |
| 2025-04-09 05:30:00 | 287.75 | 290.9 | 280.4 | 288.45 | 11435400 |
| 2025-04-08 05:30:00 | 279.0 | 287.9 | 275.35 | 286.8 | 18246600 |
| 2025-04-07 05:30:00 | 265.0 | 279.4 | 262.3 | 274.15 | 25772400 |
| 2025-04-04 05:30:00 | 291.5 | 296.35 | 277.2 | 280.1 | 17357400 |
| 2025-04-03 05:30:00 | 286.0 | 292.45 | 283.0 | 287.45 | 7025400 |
| 2025-04-02 05:30:00 | 285.5 | 288.0 | 279.35 | 287.5 | 11331000 |
| 2025-04-01 05:30:00 | 277.0 | 288.25 | 277.0 | 285.95 | 16633800 |
| 2025-03-28 05:30:00 | 279.2 | 285.3 | 277.74 | 278.87 | 15316200 |
| 2025-03-27 05:30:00 | 275.57 | 282.0 | 274.12 | 278.44 | 62787600 |
| 2025-03-26 05:30:00 | 278.88 | 282.0 | 271.53 | 272.14 | 19458000 |
| 2025-03-25 05:30:00 | 281.21 | 284.35 | 276.71 | 279.41 | 25554600 |
| 2025-03-24 05:30:00 | 281.94 | 284.5 | 278.77 | 280.32 | 24066000 |
| 2025-03-21 05:30:00 | 271.85 | 284.69 | 270.45 | 279.97 | 22827600 |
| 2025-03-20 05:30:00 | 265.6 | 272.48 | 264.25 | 271.58 | 14628600 |
| 2025-03-19 05:30:00 | 263.01 | 266.45 | 262.5 | 265.05 | 8029800 |
| 2025-03-18 05:30:00 | 262.45 | 263.34 | 259.05 | 262.1 | 7218000 |
| 2025-03-17 05:30:00 | 263.0 | 264.0 | 258.39 | 260.98 | 10234800 |
| 2025-03-13 05:30:00 | 266.07 | 266.07 | 262.12 | 263.44 | 8600400 |
| 2025-03-12 05:30:00 | 264.47 | 269.27 | 263.6 | 265.55 | 15964200 |
| 2025-03-11 05:30:00 | 255.0 | 264.27 | 254.15 | 263.91 | 16117200 |
| 2025-03-10 05:30:00 | 262.64 | 266.25 | 256.05 | 256.76 | 12292200 |
| 2025-03-07 05:30:00 | 265.82 | 266.49 | 260.18 | 261.66 | 9617400 |
| 2025-03-06 05:30:00 | 259.45 | 266.71 | 259.44 | 265.45 | 17164800 |
| 2025-03-05 05:30:00 | 251.03 | 258.0 | 251.02 | 256.97 | 12218400 |
| 2025-03-04 05:30:00 | 241.0 | 252.03 | 237.3 | 251.19 | 13035600 |
| 2025-03-03 05:30:00 | 240.0 | 244.51 | 235.51 | 243.53 | 9030600 |
| 2025-02-28 05:30:00 | 244.0 | 244.2 | 237.5 | 238.75 | 10119600 |
| 2025-02-27 05:30:00 | 250.4 | 250.9 | 243.5 | 246.0 | 19011600 |
| 2025-02-25 05:30:00 | 251.55 | 252.45 | 247.4 | 248.35 | 20201400 |
| 2025-02-24 05:30:00 | 253.9 | 253.9 | 248.85 | 251.25 | 20484000 |
| 2025-02-21 05:30:00 | 256.5 | 259.4 | 251.15 | 251.95 | 19686600 |
| 2025-02-20 05:30:00 | 253.75 | 259.85 | 252.75 | 259.1 | 10189800 |
| 2025-02-19 05:30:00 | 250.85 | 256.35 | 250.05 | 255.5 | 8440200 |
| 2025-02-18 05:30:00 | 252.7 | 253.25 | 247.35 | 252.7 | 5767200 |
| 2025-02-17 05:30:00 | 251.05 | 253.95 | 247.05 | 253.2 | 7704000 |
| 2025-02-14 05:30:00 | 257.85 | 258.0 | 247.7 | 251.9 | 7504200 |
| 2025-02-13 05:30:00 | 257.5 | 260.35 | 255.35 | 256.2 | 5257800 |
| 2025-02-12 05:30:00 | 255.75 | 257.15 | 249.4 | 255.85 | 8301600 |
| 2025-02-11 05:30:00 | 260.25 | 260.25 | 254.0 | 255.3 | 8704800 |
| 2025-02-10 05:30:00 | 264.5 | 265.2 | 257.7 | 260.05 | 7453800 |