BSE Prices delayed by 5 minutes... Prices as on Feb 22, 2018   ABB India 1510.85 [ -0.15% ]ACC 1631.4 [ -0.89% ]Ambuja Cements Ltd. 256.85 [ -1.83% ]Asian Paints Ltd. 1116.35 [ -0.82% ]Axis Bank Ltd. 530 [ -0.97% ]Bajaj Auto Ltd. 2971 [ -1.24% ]Bank of Baroda 143.2 [ -1.65% ]Bharti Airtel 416.05 [ -0.79% ]Bharat Heavy Ele 91.25 [ -0.44% ]Bharat Petroleum 427.45 [ -4.47% ]Britannia Ind. 4860.55 [ 1.85% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 589.85 [ -1.17% ]Coal India Ltd. 312.05 [ 0.37% ]Colgate Palm. 1045.1 [ -3.16% ]Dabur India 327 [ -2.15% ]DLF Ltd. 220.3 [ -0.27% ]Dr. Reddy's Labs 2121.3 [ -2.19% ]GAIL (India) Ltd. 465.95 [ 0.04% ]Grasim Inds. 1110.35 [ 0.16% ]HCL Technologies 941.05 [ 0.05% ]HDFC 1817.75 [ -0.35% ]HDFC Bank 1854.95 [ -0.24% ]Hero MotoCorp 3482.35 [ -0.23% ]Hindustan Unilever L 1325.15 [ -0.39% ]Hindalco Indus. 240.05 [ -0.25% ]ICICI Bank 318 [ -0.41% ]IDFC L 51.7 [ -0.96% ]Indian Hotels Co 132.5 [ 0.08% ]IndusInd Bank 1624.45 [ 1.83% ]Infosys 1160.5 [ 1.03% ]ITC Ltd. 267.15 [ -0.34% ]Jindal St & Pwr 251.2 [ 1.64% ]Kotak Mahindra Bank 1072.65 [ 1.70% ]L&T 1291.25 [ 0.63% ]Lupin Ltd. 801.3 [ -1.43% ]Mahi. & Mahi 720.9 [ 1.76% ]Maruti Suzuki India 8650.4 [ -1.47% ]MTNL 24.25 [ 7.78% ]Nestle India 7540.45 [ -0.70% ]NIIT Ltd. 95.4 [ 2.80% ]NMDC Ltd. 126.9 [ -1.63% ]NTPC 160.5 [ -1.08% ]ONGC 186.2 [ -2.05% ]Punj. NationlBak 114.65 [ -2.09% ]Power Grid Corpo 190.95 [ -1.88% ]Reliance Inds. 923.9 [ -0.48% ]SBI 272.6 [ -0.18% ]Vedanta 328.25 [ 0.23% ]Shipping Corpn. 72.95 [ -2.47% ]Sun Pharma. 542.15 [ 3.32% ]Tata Chemicals 697.55 [ -0.51% ]Tata Global Beverage 262.35 [ -1.67% ]Tata Motors Ltd. 358.55 [ -1.59% ]Tata Steel 637.85 [ -0.42% ]Tata Power Co. 85.05 [ -1.16% ]Tata Consultancy 3040.4 [ -0.09% ]Tech Mahindra Ltd. 602.15 [ 1.30% ]UltraTech Cement 4103.8 [ -0.76% ]United Spirits 3159.1 [ -0.43% ]Wipro Ltd 292.4 [ 0.05% ]Zee Entertainment En 566.5 [ -1.13% ]

Bharat Petroleum Corporation Ltd.

BSE: 500547 | NSE: BPCLEQ | ISIN: INE029A01011

BSE

Feb 22
427.45 -20.00 ( -4.47%)
Volume152772
Prev. Close 447.45
Open Price 432.00
Today's Low / High
425.60
     
435.85
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
400.37
     
550.00

NSE

Feb 22
427.45 -20.10 ( -4.49%)
Volume 8907361
Prev. Close 447.55
Open Price 431.20
Today's Low / High
425.45
     
435.85
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
399.53
     
551.55
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE029A01011 Market Cap. ( in Cr. ) 92724.71 P/BV 3.04 Book Value ( ) 140.74
BSE Code 500547 52 Week High/Low ( ) 552/400 FV/ML 10/1 P/E(X) 10.63
NSE Code BPCLEQ Book Closure 24/02/2018 EPS ( ) 40.20 Div Yield (%) 5.07

52 Week High/Low
Exchange High High Date Low Low Date
BSE 550.00 30/10/2017 400.37 27/06/2017
NSE 551.55 30/10/2017 399.53 27/06/2017
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
22/02/2018468.7519/02/2018425.6022/02/2018
16/02/2018480.7012/02/2018455.0015/02/2018
09/02/2018493.5508/02/2018465.5506/02/2018
02/02/2018494.4001/02/2018468.0030/01/2018
25/01/2018487.9024/01/2018465.5022/01/2018
19/01/2018494.7515/01/2018465.0019/01/2018
12/01/2018500.8008/01/2018488.1010/01/2018
05/01/2018522.6501/01/2018483.2005/01/2018
29/12/2017540.7026/12/2017515.3529/12/2017
22/12/2017540.0521/12/2017506.5518/12/2017
15/12/2017526.0015/12/2017495.1013/12/2017
08/12/2017516.0508/12/2017490.0006/12/2017
01/12/2017529.0001/12/2017494.0001/12/2017
24/11/2017514.0022/11/2017496.5520/11/2017
17/11/2017518.5013/11/2017488.0014/11/2017
10/11/2017534.0006/11/2017508.6007/11/2017
03/11/2017550.0030/10/2017525.0030/10/2017
27/10/2017548.7527/10/2017505.2524/10/2017
19/10/2017519.1518/10/2017486.0016/10/2017
13/10/2017495.9011/10/2017477.0010/10/2017
06/10/2017494.0004/10/2017467.0003/10/2017
29/09/2017492.2525/09/2017450.4528/09/2017
22/09/2017510.0018/09/2017483.7522/09/2017
15/09/2017540.0013/09/2017487.7014/09/2017
08/09/2017546.1504/09/2017511.5008/09/2017
01/09/2017539.2501/09/2017501.0028/08/2017
24/08/2017515.8021/08/2017495.0022/08/2017
18/08/2017510.8518/08/2017465.7514/08/2017
11/08/2017530.0008/08/2017471.4511/08/2017
04/08/2017526.0504/08/2017469.0031/07/2017
28/07/2017480.5028/07/2017463.9525/07/2017
21/07/2017474.8518/07/2017460.0517/07/2017
14/07/2017469.4013/07/2017433.3310/07/2017
07/07/2017445.7707/07/2017427.3303/07/2017
30/06/2017427.3730/06/2017400.1727/06/2017
23/06/2017453.2019/06/2017419.4023/06/2017
16/06/2017472.3313/06/2017442.6715/06/2017
09/06/2017491.4305/06/2017464.5009/06/2017
02/06/2017513.2329/05/2017482.3702/06/2017
26/05/2017502.6326/05/2017458.0022/05/2017
19/05/2017490.6715/05/2017466.6719/05/2017
12/05/2017490.1312/05/2017473.5309/05/2017
05/05/2017502.6703/05/2017480.0004/05/2017
28/04/2017496.4326/04/2017471.3324/04/2017
21/04/2017492.2017/04/2017474.8319/04/2017
13/04/2017493.8013/04/2017453.3710/04/2017
07/04/2017453.1007/04/2017420.7005/04/2017
31/03/2017438.6731/03/2017423.9730/03/2017
24/03/2017439.8323/03/2017419.1322/03/2017
17/03/2017437.3317/03/2017418.9014/03/2017
10/03/2017433.6008/03/2017414.1710/03/2017
03/03/2017482.6727/02/2017410.6003/03/2017