BHARAT PETROLEUM CORPORATION LIMITED (bpcl)
OIL&GAS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 305.3 | 305.9 | 302.1 | 302.45 | 2350800 |
| 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 |