Share Price


Change Company Name
 
Bharat Petroleum Corporation Ltd
Refineries
BSE Code
500547
NSE Symbol
BPCL
P/E
6.93
ISIN Demat
INE029A01011
Div & Yield %
6.38
EPS
46.79
Book Value
172.37
Market Cap (Rs Cr.)
140,741.12
Face Value
10
Year High(Rs) Low(Rs) Close(Rs) P/E High P/E Low P/E Close Mkt Cap.
(Rs In Cr.)
Aug 2024 365.50 320.65 357.65 5.79 4.90 5.54 155,166.65
Jul 2024 359.05 293.40 350.05 5.74 4.44 5.42 151,869.38
Jun 2024 343.50 267.10 303.95 5.49 4.55 4.71 131,868.87
May 2024 331.68 295.03 313.90 5.21 4.56 4.86 136,185.69
Apr 2024 312.28 282.10 303.68 4.98 4.21 4.71 131,749.57
Mar 2024 326.50 278.20 301.20 5.18 4.30 4.67 130,675.79
Feb 2024 343.98 249.55 301.93 52.51 35.58 43.85 130,990.33
Jan 2024 258.93 222.55 251.18 38.62 31.88 36.48 108,972.41
Share Prices Of 2023
Dec 2023 241.25 216.23 225.33 35.75 30.21 32.73 97,757.37
Nov 2023 219.38 175.28 217.85 32.09 25.00 31.64 94,514.34
Oct 2023 178.85 165.73 174.63 26.20 23.82 25.36 75,761.15
Sep 2023 184.38 170.28 173.30 27.15 24.47 25.17 75,186.30
Aug 2023 189.90 169.55 170.28 27.75 24.52 24.73 73,873.90
Jul 2023 198.95 181.58 188.75 29.36 25.25 27.41 81,889.29
Jun 2023 190.23 177.30 182.35 27.74 25.64 26.48 79,112.65
May 2023 187.45 178.18 181.75 27.40 25.83 26.40 78,852.34
Apr 2023 179.15 163.50 178.80 26.07 23.67 25.97 77,572.48
Mar 2023 180.80 157.25 172.15 26.48 22.37 25.00 74,687.37
Feb 2023 172.35 157.03 158.68 7.65 6.70 6.84 68,841.24
Jan 2023 179.00 163.78 171.63 7.83 6.92 7.39 74,459.60
Share Prices Of 2022
Dec 2022 175.73 160.08 165.25 7.62 6.75 7.12 71,693.80
Nov 2022 171.88 149.40 170.58 7.46 6.38 7.35 74,004.06
Oct 2022 157.40 144.03 151.83 6.84 6.02 6.54 65,869.36
Sep 2022 172.80 150.43 152.40 7.54 6.40 6.57 66,118.82
Aug 2022 177.63 160.10 164.33 7.70 6.78 7.08 71,292.49
Jul 2022 166.13 152.08 165.15 7.31 6.51 7.12 71,650.42
Jun 2022 167.28 146.68 154.20 7.24 6.15 6.64 66,899.75
May 2022 185.70 156.10 163.10 8.18 6.47 7.03 70,761.02
Apr 2022 199.40 180.58 181.30 8.62 7.75 7.81 78,657.10
Mar 2022 185.80 165.90 179.68 8.11 7.02 7.74 77,952.10
Feb 2022 197.50 165.55 174.90 6.35 5.07 5.39 75,880.46
Jan 2022 203.45 184.00 198.53 6.41 5.46 6.12 86,130.18
Share Prices Of 2021
Dec 2021 200.75 178.70 192.73 6.31 5.41 5.94 83,613.85
Nov 2021 217.00 183.50 185.00 6.73 5.65 5.70 80,262.35
Oct 2021 235.00 206.80 208.85 7.36 6.31 6.44 90,609.69
Sep 2021 251.50 206.03 216.10 7.91 6.31 6.66 93,755.10
Aug 2021 237.93 220.28 235.83 7.40 6.65 7.27 102,312.81
Jul 2021 234.45 222.45 222.75 7.32 6.85 6.87 96,640.21
Jun 2021 246.95 232.50 234.05 7.75 7.15 7.22 101,542.72
May 2021 244.00 207.70 236.00 7.85 6.39 7.28 102,388.73
Apr 2021 219.98 200.00 210.90 6.82 6.03 6.50 91,499.08
Mar 2021 241.20 207.55 213.98 7.65 6.34 6.60 92,833.17
Feb 2021 233.90 190.30 224.93 28.95 22.51 27.47 97,583.83
Jan 2021 215.00 188.13 191.80 26.46 22.49 23.42 83,212.54
Share Prices Of 2020
Dec 2020 204.63 178.50 190.55 25.66 20.89 23.27 82,670.22
Nov 2020 207.50 172.10 186.50 26.65 20.74 22.78 80,913.13
Oct 2020 181.53 162.50 177.23 23.03 19.75 21.64 76,889.16
Sep 2020 218.00 174.40 176.53 27.07 21.04 21.56 76,585.47
Aug 2020 217.05 195.50 203.90 27.28 22.85 24.90 88,462.13
Jul 2020 240.50 180.15 206.90 30.43 20.12 25.27 89,763.68
Jun 2020 201.03 168.65 187.00 25.87 20.34 22.84 81,130.05
May 2020 182.10 145.90 171.40 23.34 17.73 20.93 74,361.98
Apr 2020 187.43 143.58 185.00 23.89 15.88 22.59 80,262.35
Mar 2020 227.20 126.00 158.45 29.75 14.75 19.35 68,743.62
Feb 2020 255.00 210.25 213.18 15.99 12.62 12.97 92,486.09
Jan 2020 246.95 224.28 228.48 15.10 13.31 13.91 99,124.00