Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.32 |
| Fiscal Year | 082/083 |
| Quarter | q1 |
| EPS (Earnings Per Share) | 2.49 |
| Book Value | Rs. 210.43 |
| Paid-up Capital | Rs. 3409065000 |
BPCL was closed at RS. 697.9 on 2026-04-20 has reported an EPS of 2.49, PE Ratio 280.28 and a Book Value of Rs. 210.43 for the q1 of fiscal year 082/083. With a Paidup Capital of Rs. 3409065000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 697.9 | 731.8 | 731.8 | 690.3 | 25428 | 0.9 |
| 2026-04-17 | 697 | 683 | 709.8 | 683 | 22921 | 1 |
| 2026-04-16 | 696 | 697 | 711 | 691 | 46817 | -15 |
| 2026-04-15 | 711 | 729 | 729 | 710.9 | 56657 | -3.9 |
| 2026-04-13 | 714.9 | 737.4 | 737.4 | 710.2 | 25403 | -8.1 |
| 2026-04-10 | 723 | 715 | 725 | 705.4 | 68641 | 8 |
| 2026-04-09 | 715 | 705 | 717 | 700 | 41647 | 13 |
| 2026-04-08 | 702 | 701 | 710 | 699 | 33759 | 3 |
| 2026-04-07 | 699 | 703 | 707.9 | 691 | 61630 | -1 |
| 2026-04-06 | 700 | 676 | 700 | 659.1 | 72344 | 36 |
| 2026-04-05 | 664 | 689 | 690 | 655 | 163042 | -26 |
| 2026-04-02 | 690 | 685 | 704.9 | 681.2 | 108201 | -8.7 |
| 2026-04-01 | 698.7 | 704 | 718 | 680 | 123208 | -19.3 |
| 2026-03-31 | 718 | 720 | 725 | 705.6 | 47456 | 1.5 |
| 2026-03-30 | 716.5 | 714.5 | 736.9 | 714.5 | 81759 | -12.5 |
| 2026-03-29 | 729 | 750 | 758.9 | 726 | 135155 | -21 |
| 2026-03-26 | 750 | 742 | 750 | 740 | 59681 | 0 |
| 2026-03-25 | 750 | 753 | 760 | 746.1 | 70784 | -2.8 |
| 2026-03-24 | 752.8 | 761.4 | 761.4 | 737 | 136394 | 6.3 |
| 2026-03-23 | 746.5 | 764.8 | 764.8 | 735.1 | 81870 | -0.38 |
| 2026-03-22 | 746.88 | 767 | 767 | 742 | 64906 | -5.12 |
| 2026-03-19 | 752 | 711.5 | 774.1 | 711.5 | 161981 | 26 |
| 2026-03-17 | 726 | 741.5 | 741.5 | 715 | 69063 | -1 |
| 2026-03-16 | 727 | 752.7 | 752.7 | 725 | 110189 | -11 |
| 2026-03-15 | 738 | 730 | 755 | 730 | 91758 | -5.9 |
| 2026-03-12 | 743.9 | 752.9 | 756 | 737.8 | 72684 | -11.1 |
| 2026-03-11 | 755 | 784.3 | 784.3 | 740 | 89857 | -14 |
| 2026-03-10 | 769 | 800 | 800 | 750 | 218668 | -31 |
| 2026-03-09 | 800 | 747.6 | 800 | 747.6 | 3815 | 67 |
| 2026-03-03 | 733 | 700.9 | 734 | 700.9 | 68318 | 18 |
| 2026-03-01 | 715 | 699 | 718 | 699 | 33235 | 2 |
| 2026-02-26 | 713 | 695.9 | 749 | 682 | 108908 | 3 |
| 2026-02-25 | 710 | 700 | 717 | 700 | 51706 | 6.03 |
| 2026-02-24 | 703.97 | 695 | 723 | 695 | 35037 | 4.97 |
| 2026-02-23 | 699 | 708.9 | 708.9 | 696 | 49306 | 4 |
| 2026-02-22 | 695 | 725.2 | 725.2 | 695 | 56200 | -16 |
| 2026-02-17 | 711 | 692.2 | 718 | 692.2 | 81908 | 4.8 |
| 2026-02-16 | 706.2 | 727.2 | 727.2 | 705 | 51352 | -6.8 |
| 2026-02-12 | 713 | 736.3 | 736.3 | 708.6 | 97346 | -8.9 |
| 2026-02-11 | 721.9 | 702 | 730 | 702 | 55802 | 5.9 |
| 2026-02-10 | 716 | 738 | 738 | 715 | 80498 | -11 |
| 2026-02-09 | 727 | 757.8 | 757.8 | 725.1 | 119501 | -16 |
| 2026-02-08 | 743 | 770.1 | 770.1 | 741 | 70700 | -12 |
| 2026-02-05 | 755 | 750 | 774.9 | 740.3 | 109073 | 15 |
| 2026-02-04 | 740 | 724.3 | 771 | 724.3 | 67863 | 1 |
| 2026-02-03 | 739 | 729.3 | 753 | 729.3 | 85262 | -5 |
| 2026-02-02 | 744 | 750 | 769.8 | 741.2 | 157136 | -10 |
| 2026-02-01 | 754 | 785 | 789 | 753.2 | 89361 | -27.8 |
| 2026-01-29 | 781.8 | 788 | 800 | 773.2 | 209261 | 8.8 |
| 2026-01-28 | 773 | 755 | 795 | 755 | 179013 | 3 |
| 2026-01-27 | 770 | 776 | 803.8 | 769 | 314177 | -6 |
| 2026-01-26 | 776 | 774.2 | 800 | 774.2 | 224746 | -14 |
| 2026-01-25 | 790 | 780 | 805.9 | 780 | 237903 | -5 |
| 2026-01-22 | 795 | 790 | 814.5 | 790 | 187348 | -11 |
| 2026-01-21 | 806 | 798 | 819 | 798 | 322054 | 8 |
| 2026-01-20 | 798 | 762 | 800.7 | 762 | 304872 | 21 |
| 2026-01-18 | 777 | 787 | 800 | 775.1 | 198894 | -9 |
| 2026-01-14 | 786 | 770 | 814 | 770 | 233851 | 1 |
| 2026-01-13 | 785 | 745 | 795 | 745 | 359095 | 27 |
| 2026-01-12 | 758 | 764 | 777.7 | 756.3 | 215721 | -6 |
| 2026-01-08 | 764 | 752 | 765 | 746.9 | 116648 | 7.1 |
| 2026-01-07 | 756.9 | 755 | 777 | 752.1 | 163605 | -13.1 |
| 2026-01-06 | 770 | 730.2 | 780.2 | 730.2 | 307299 | 25 |
| 2026-01-05 | 745 | 730 | 745 | 726.8 | 88085 | 15.3 |
| 2026-01-04 | 729.7 | 740 | 748 | 725.5 | 83307 | -15.4 |
| 2026-01-01 | 745.1 | 727.1 | 755 | 727.1 | 164149 | 3.2 |
| 2025-12-31 | 741.9 | 740 | 741.9 | 724 | 147872 | 14.9 |
| 2025-12-29 | 727 | 737 | 742 | 724 | 126728 | -9 |
| 2025-12-28 | 736 | 716 | 739.9 | 713 | 161723 | 26 |
| 2025-12-22 | 710 | 707 | 714 | 705 | 61921 | -5.8 |
| 2025-12-21 | 715.8 | 747 | 747 | 711.2 | 91853 | -17.2 |
| 2025-12-18 | 733 | 705 | 739 | 705 | 220396 | 14.1 |
| 2025-12-17 | 718.9 | 699 | 725 | 699 | 114484 | 5.9 |
| 2025-12-16 | 713 | 705 | 719 | 705 | 50531 | 9.9 |
| 2025-12-15 | 703.1 | 703 | 710 | 697 | 68709 | -1.9 |
| 2025-12-14 | 705 | 692.6 | 714 | 692.6 | 100400 | -1.7 |
| 2025-12-11 | 706.7 | 700 | 727 | 700 | 70379 | -7.3 |
| 2025-12-10 | 714 | 715 | 722 | 710 | 70843 | 1 |
| 2025-12-09 | 713 | 712 | 719.9 | 702 | 75455 | 9 |
| 2025-12-08 | 704 | 693 | 716 | 693 | 60693 | -2.5 |
| 2025-12-07 | 706.5 | 704 | 716 | 704 | 53453 | -11.5 |
| 2025-12-03 | 718 | 729 | 729 | 710 | 99098 | 3 |
| 2025-12-02 | 715 | 701 | 726 | 701 | 54441 | 0 |
| 2025-12-01 | 715 | 721.3 | 729.8 | 715 | 53031 | -5.4 |
| 2025-11-30 | 720.4 | 712.5 | 739.5 | 712.5 | 94847 | -6.6 |
| 2025-11-27 | 727 | 730.6 | 747 | 725.4 | 52545 | -8.1 |
| 2025-11-26 | 735.1 | 759.9 | 759.9 | 730 | 77321 | -9.9 |
| 2025-11-25 | 745 | 738 | 760 | 734 | 94283 | 7 |
| 2025-11-24 | 738 | 749.7 | 750.1 | 721 | 114242 | 3 |
| 2025-11-23 | 735 | 725 | 739 | 725 | 95813 | 18.5 |
| 2025-11-20 | 716.5 | 719.7 | 726.9 | 713 | 99693 | -3.2 |
| 2025-11-19 | 719.7 | 716.4 | 743 | 715.2 | 80104 | -11.3 |
| 2025-11-18 | 731 | 740 | 755 | 730 | 122730 | -6 |
| 2025-11-17 | 737 | 726.9 | 741.5 | 706.5 | 154072 | 24.3 |
| 2025-11-16 | 712.7 | 701 | 713 | 697 | 49411 | 11.7 |
| 2025-11-13 | 701 | 691 | 715 | 691 | 107021 | -4 |
| 2025-11-12 | 705 | 739.5 | 739.5 | 700 | 110673 | -20 |
| 2025-11-11 | 725 | 751.7 | 751.7 | 721 | 51279 | -12 |
| 2025-11-10 | 737 | 736 | 747.6 | 719.1 | 106665 | 1 |
| 2025-11-09 | 736 | 762 | 769 | 730.1 | 184087 | -26 |
| 2025-11-06 | 762 | 790.5 | 790.5 | 751 | 228775 | -13 |
| 2025-11-05 | 775 | 769.2 | 780 | 743 | 121049 | 20.8 |
| 2025-11-04 | 754.2 | 790.5 | 790.5 | 751.1 | 165109 | -20.8 |
| 2025-11-03 | 775 | 780 | 787.5 | 756 | 130668 | -1 |
| 2025-11-02 | 776 | 779 | 795 | 765.1 | 326140 | -3 |
| 2025-10-30 | 779 | 751.7 | 795 | 724.3 | 262538 | 42 |
| 2025-10-29 | 737 | 749 | 769 | 735 | 303178 | -2 |
| 2025-10-28 | 739 | 665.1 | 739 | 665.1 | 270992 | 67.1 |
| 2025-10-26 | 671.9 | 676.2 | 676.2 | 648 | 44051 | 8.9 |
| 2025-10-19 | 663 | 660 | 686 | 648 | 55757 | 3 |
| 2025-10-16 | 660 | 687.4 | 687.4 | 656 | 98102 | -14 |
| 2025-10-15 | 674 | 674 | 689 | 653 | 137298 | 6 |
| 2025-10-14 | 668 | 700 | 700 | 662.2 | 89112 | -24 |
| 2025-10-13 | 692 | 635 | 692 | 623 | 111568 | 57 |
| 2025-10-12 | 635 | 699.9 | 699.9 | 630.1 | 233100 | -64.9 |
| 2025-10-09 | 699.9 | 714 | 757.5 | 695 | 116488 | -0.1 |
| 2025-10-08 | 700 | 707.6 | 728 | 697 | 127998 | -22 |
| 2025-10-07 | 722 | 778.2 | 778.2 | 721.1 | 120205 | -41 |
| 2025-09-28 | 763 | 773.1 | 775 | 760 | 32520 | 5 |
| 2025-09-25 | 758 | 778.2 | 778.2 | 755 | 38823 | -5 |
| 2025-09-24 | 763 | 810.6 | 810.6 | 762 | 85067 | -31.8 |
| 2025-09-23 | 794.8 | 793.4 | 804 | 770.1 | 126602 | 16.93 |
| 2025-09-21 | 777.87 | 727.1 | 783.9 | 723 | 181085 | 50.77 |
| 2025-09-18 | 727.1 | 784.3 | 784.3 | 725 | 13203 | -73.11 |
| 2025-09-08 | 800.21 | 832 | 832 | 793 | 124839 | -15.55 |
| 2025-09-07 | 815.76 | 847.3 | 847.3 | 810.3 | 99921 | -14.97 |
| 2025-09-04 | 830.73 | 812 | 835 | 797 | 188515 | 31.38 |
| 2025-09-03 | 799.35 | 808.1 | 818 | 797.1 | 105950 | -8.75 |
| 2025-09-02 | 808.1 | 822 | 829 | 806 | 73161 | -11.51 |
| 2025-09-01 | 819.61 | 828 | 828 | 810 | 86935 | 5.02 |
| 2025-08-31 | 814.59 | 844 | 844 | 813 | 107610 | -17.91 |
| 2025-08-28 | 832.5 | 835.1 | 868 | 830 | 166350 | -19.63 |
| 2025-08-27 | 852.13 | 835.7 | 859.5 | 833.2 | 204568 | 16.43 |
| 2025-08-26 | 835.7 | 815 | 840 | 812 | 172377 | 19.85 |
| 2025-08-25 | 815.85 | 788.9 | 824 | 788.9 | 116787 | 10.91 |
| 2025-08-24 | 804.94 | 820 | 831 | 800 | 169085 | -21.04 |
| 2025-08-21 | 825.98 | 841 | 841 | 824 | 162373 | -15.67 |
| 2025-08-20 | 841.65 | 858 | 870 | 838 | 125874 | -21.01 |
| 2025-08-19 | 862.66 | 830 | 874 | 830 | 204032 | 26.9 |
| 2025-08-18 | 835.76 | 810 | 844 | 810 | 253547 | 16.16 |
| 2025-08-17 | 819.6 | 849 | 865.9 | 817 | 186015 | -12.97 |
| 2025-08-14 | 832.57 | 850.1 | 868 | 821.7 | 246820 | -18.75 |
| 2025-08-13 | 851.32 | 871.9 | 875 | 845.4 | 150344 | -3.53 |
| 2025-08-12 | 854.85 | 860 | 879 | 840 | 228766 | -32.55 |
| 2025-08-07 | 887.4 | 914.9 | 915 | 884.3 | 210491 | -14.79 |
| 2025-08-06 | 902.19 | 885 | 920 | 885 | 141629 | 2.19 |
| 2025-08-05 | 900 | 952 | 952 | 893 | 334414 | -35.24 |
| 2025-08-04 | 935.24 | 936.3 | 954.7 | 928 | 289095 | 5.51 |
| 2025-08-03 | 929.73 | 945 | 965 | 922.2 | 277614 | -1.25 |
| 2025-07-31 | 930.98 | 920 | 952 | 920 | 247702 | -6.91 |
| 2025-07-30 | 937.89 | 983 | 983 | 935 | 313010 | -31.92 |
| 2025-07-29 | 969.81 | 990 | 1000 | 956 | 371429 | -6.43 |
| 2025-07-28 | 976.24 | 971.1 | 1008 | 971.1 | 308980 | -14.61 |
| 2025-07-27 | 990.85 | 1013 | 1053 | 985 | 459326 | -42.43 |
| 2025-07-24 | 1033.28 | 995 | 1065 | 995 | 455934 | 42.03 |
| 2025-07-23 | 991.25 | 989 | 1008.6 | 952 | 629729 | 21.42 |
| 2025-07-22 | 969.83 | 970.3 | 990 | 955 | 530534 | 13.83 |
| 2025-07-21 | 956 | 960 | 973.9 | 940.8 | 594489 | -1.99 |
| 2025-07-20 | 957.99 | 970 | 983 | 951 | 666775 | -11.82 |
| 2025-07-17 | 969.81 | 965 | 995 | 947 | 623288 | 12.52 |
| 2025-07-16 | 957.29 | 890 | 960.6 | 886.2 | 666414 | 60.84 |
| 2025-07-15 | 896.45 | 870 | 922 | 861 | 581609 | 35.76 |
| 2025-07-14 | 860.69 | 812.6 | 864.2 | 812.6 | 464681 | 31.55 |
| 2025-07-13 | 829.14 | 864.6 | 864.6 | 827 | 391106 | -18.64 |
| 2025-07-10 | 847.78 | 817.3 | 852 | 817.3 | 390361 | 13.68 |
| 2025-07-09 | 834.1 | 843.9 | 860 | 829 | 433535 | -1.84 |
| 2025-07-08 | 835.94 | 757.1 | 841.5 | 757.1 | 511773 | 63.42 |
| 2025-07-07 | 772.52 | 771 | 794 | 771 | 232078 | -13.65 |
| 2025-07-06 | 786.17 | 798.1 | 805 | 780.1 | 281935 | -11.92 |
| 2025-07-03 | 798.09 | 811.1 | 823 | 794 | 394598 | -16.34 |
| 2025-07-02 | 814.43 | 842 | 842 | 810.7 | 350115 | -15.86 |
| 2025-07-01 | 830.29 | 820 | 857 | 820 | 306973 | -6.02 |
| 2025-06-30 | 836.31 | 799 | 840 | 799 | 371641 | 21.46 |
| 2025-06-29 | 814.85 | 844.9 | 845 | 812.5 | 424047 | -25.47 |
| 2025-06-26 | 840.32 | 830 | 878 | 830 | 728605 | -3.82 |
| 2025-06-25 | 844.14 | 805 | 849.6 | 795 | 654290 | 34.89 |
| 2025-06-24 | 809.25 | 810 | 842 | 805.2 | 336469 | -16.77 |
| 2025-06-23 | 826.02 | 835 | 850 | 809.6 | 508683 | -4.35 |
| 2025-06-22 | 830.37 | 867 | 882 | 820 | 871023 | -37.44 |
| 2025-06-19 | 867.81 | 884 | 895 | 862.4 | 660189 | -9.32 |
| 2025-06-18 | 877.13 | 821 | 885.2 | 821 | 528656 | 48.15 |
| 2025-06-17 | 828.98 | 778 | 835 | 772 | 755603 | 59.5 |
| 2025-06-16 | 769.48 | 780.1 | 828 | 760 | 748795 | -24.86 |
| 2025-06-15 | 794.34 | 770 | 814.9 | 770 | 813065 | 29.46 |
| 2025-06-12 | 764.88 | 775 | 785 | 750 | 611041 | 3.26 |
| 2025-06-11 | 761.62 | 679 | 762.1 | 679 | 787977 | 68.77 |
| 2025-06-10 | 692.85 | 715 | 720.9 | 689 | 413490 | -8.64 |
| 2025-06-09 | 701.49 | 651 | 702.5 | 626.1 | 768909 | 62.81 |
| 2025-06-08 | 638.68 | 644.7 | 670 | 635 | 682280 | 6.58 |
| 2025-06-05 | 632.1 | 586 | 632.1 | 576 | 809251 | 57.38 |
| 2025-06-04 | 574.72 | 566 | 580 | 560 | 290099 | 9.07 |
| 2025-06-03 | 565.65 | 587 | 587 | 562.1 | 363113 | -10.9 |
| 2025-06-02 | 576.55 | 573.8 | 599.7 | 570 | 601705 | 13.94 |
| 2025-05-28 | 562.61 | 531 | 578 | 531 | 628541 | 30.89 |
| 2025-05-27 | 531.72 | 495 | 535.5 | 493.2 | 496595 | 39.14 |
| 2025-05-26 | 492.58 | 485.9 | 505 | 478 | 274540 | 16.17 |
| 2025-05-25 | 476.41 | 462 | 478.3 | 461.3 | 209549 | 17.92 |
| 2025-05-22 | 458.49 | 459 | 470 | 458 | 171894 | -0.68 |
| 2025-05-21 | 459.17 | 481.6 | 493 | 458 | 152501 | -13.02 |
| 2025-05-20 | 472.19 | 442 | 475 | 440.1 | 164473 | 21.27 |
| 2025-05-19 | 450.92 | 460 | 472 | 446 | 102426 | -3.63 |
| 2025-05-18 | 454.55 | 464 | 473.9 | 450.6 | 116849 | -9.18 |
| 2025-05-15 | 463.73 | 484.4 | 484.4 | 458.9 | 280997 | -11.25 |
| 2025-05-14 | 474.98 | 495.9 | 501 | 474.5 | 256529 | -30.98 |
| 2025-05-13 | 505.96 | 518.2 | 537.9 | 502 | 324004 | -22.8 |
| 2025-05-11 | 528.76 | 506.3 | 544.6 | 506.3 | 617339 | -5.34 |
| 2025-05-07 | 534.1 | 495.2 | 534.1 | 495.2 | 731242 | 48.53 |
| 2025-05-06 | 485.57 | 461.9 | 489 | 453 | 416234 | 32.62 |
| 2025-05-05 | 452.95 | 473.5 | 473.5 | 450.8 | 87300 | -17.55 |
| 2025-05-04 | 470.5 | 472 | 490 | 470 | 259500 | 1.95 |
| 2025-04-30 | 468.55 | 448 | 484.9 | 448 | 435271 | 20.22 |
| 2025-04-29 | 448.33 | 448 | 455 | 437.2 | 89018 | 2.27 |
| 2025-04-28 | 446.06 | 453 | 454.5 | 431.2 | 78291 | 0.4 |
| 2025-04-27 | 445.66 | 425 | 448 | 420 | 204846 | 27.77 |
| 2025-04-24 | 417.89 | 415 | 423 | 408 | 32576 | 3.77 |
| 2025-04-23 | 414.12 | 425 | 425 | 411.7 | 13900 | -8.13 |
| 2025-04-22 | 422.25 | 444 | 449.9 | 422 | 43651 | -13.64 |
| 2025-04-21 | 435.89 | 422 | 443 | 421.2 | 82501 | 435.89 |