BHARAT PETROL CORP - Price History
Monthly price history for BPCL.NS (BHARAT PETROL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹629.85 | ₹629.85 |
| April 2024 | ₹607.35 | ₹607.35 |
| March 2024 | ₹602.40 | ₹602.40 |
| February 2024 | ₹603.85 | ₹603.85 |
| January 2024 | ₹502.35 | ₹502.35 |
| December 2023 | ₹450.65 | ₹450.65 |
| November 2023 | ₹416.04 | ₹435.70 |
| October 2023 | ₹333.49 | ₹349.25 |
| September 2023 | ₹330.96 | ₹346.60 |
| August 2023 | ₹325.19 | ₹340.55 |
| July 2023 | ₹356.49 | ₹377.50 |
| June 2023 | ₹344.41 | ₹364.70 |
| May 2023 | ₹343.27 | ₹363.50 |
| April 2023 | ₹337.70 | ₹357.60 |
| March 2023 | ₹325.14 | ₹344.30 |
| February 2023 | ₹299.69 | ₹317.35 |
| January 2023 | ₹324.15 | ₹343.25 |
| December 2022 | ₹312.11 | ₹330.50 |
| November 2022 | ₹322.17 | ₹341.15 |
| October 2022 | ₹286.75 | ₹303.65 |
| September 2022 | ₹287.84 | ₹304.80 |
| August 2022 | ₹310.36 | ₹328.65 |
| July 2022 | ₹306.53 | ₹330.30 |
| June 2022 | ₹286.20 | ₹308.40 |
| May 2022 | ₹302.72 | ₹326.20 |
| April 2022 | ₹336.50 | ₹362.60 |
| March 2022 | ₹333.49 | ₹359.35 |
| February 2022 | ₹324.62 | ₹349.80 |
| January 2022 | ₹363.57 | ₹397.05 |
| December 2021 | ₹352.95 | ₹385.45 |
| November 2021 | ₹338.80 | ₹370 |
| October 2021 | ₹378.04 | ₹417.70 |
| September 2021 | ₹391.17 | ₹432.20 |
| August 2021 | ₹396.38 | ₹471.65 |
| July 2021 | ₹374.40 | ₹445.50 |
| June 2021 | ₹393.39 | ₹468.10 |
| May 2021 | ₹396.67 | ₹472 |
| April 2021 | ₹354.48 | ₹421.80 |
| March 2021 | ₹359.65 | ₹427.95 |
| February 2021 | ₹373.66 | ₹449.85 |
| January 2021 | ₹306.43 | ₹383.60 |
| December 2020 | ₹304.44 | ₹381.10 |
| November 2020 | ₹297.96 | ₹373 |
| October 2020 | ₹283.15 | ₹354.45 |
| September 2020 | ₹282.03 | ₹353.05 |
| August 2020 | ₹325.76 | ₹407.80 |
| July 2020 | ₹330.56 | ₹413.80 |
| June 2020 | ₹298.76 | ₹374 |
| May 2020 | ₹273.84 | ₹342.80 |
| April 2020 | ₹295.57 | ₹370 |
| March 2020 | ₹253.15 | ₹316.90 |
| February 2020 | ₹322.90 | ₹426.35 |
| January 2020 | ₹346.08 | ₹456.95 |
| December 2019 | ₹372.28 | ₹491.55 |
| November 2019 | ₹387.43 | ₹511.55 |
| October 2019 | ₹398.83 | ₹526.60 |
| September 2019 | ₹356.04 | ₹470.10 |
| August 2019 | ₹269.05 | ₹355.25 |
| July 2019 | ₹255.55 | ₹345.50 |
| June 2019 | ₹290.28 | ₹392.45 |
| May 2019 | ₹302.78 | ₹409.35 |
| April 2019 | ₹280.96 | ₹379.85 |
| March 2019 | ₹285.40 | ₹385.85 |
| February 2019 | ₹249.67 | ₹337.55 |
| January 2019 | ₹247.28 | ₹345.45 |
| December 2018 | ₹259.66 | ₹362.75 |
| November 2018 | ₹232.21 | ₹324.40 |
| October 2018 | ₹196.92 | ₹275.10 |
| September 2018 | ₹267.82 | ₹374.15 |
| August 2018 | ₹259.19 | ₹362.10 |
| July 2018 | ₹273.61 | ₹389.75 |
| June 2018 | ₹262.06 | ₹373.30 |
| May 2018 | ₹283.58 | ₹403.95 |
| April 2018 | ₹271.93 | ₹387.35 |
| March 2018 | ₹300.08 | ₹427.45 |
| February 2018 | ₹301.55 | ₹429.55 |
| January 2018 | ₹334.79 | ₹492.30 |
| December 2017 | ₹352.07 | ₹517.70 |
| November 2017 | ₹342.65 | ₹503.85 |
| October 2017 | ₹368.32 | ₹541.60 |
| September 2017 | ₹320.51 | ₹471.30 |
| August 2017 | ₹359.75 | ₹529 |
| July 2017 | ₹320.41 | ₹471.15 |
| June 2017 | ₹289.89 | ₹639.40 |
| May 2017 | ₹336.23 | ₹742.65 |
| April 2017 | ₹325.63 | ₹719.25 |
| March 2017 | ₹294.21 | ₹649.84 |
| February 2017 | ₹297.80 | ₹670.05 |
| January 2017 | ₹294.61 | ₹681.64 |
| December 2016 | ₹274.66 | ₹635.50 |
| November 2016 | ₹278.32 | ₹643.95 |
| October 2016 | ₹289.16 | ₹669.04 |
| September 2016 | ₹264.76 | ₹612.60 |
| August 2016 | ₹260.44 | ₹602.60 |
| July 2016 | ₹256.14 | ₹592.65 |
| June 2016 | ₹231.69 | ₹1,072.14 |
| May 2016 | ₹208.74 | ₹980.49 |
| April 2016 | ₹208.22 | ₹978 |
| March 2016 | ₹192.52 | ₹904.29 |
| February 2016 | ₹163.05 | ₹769.26 |
| January 2016 | ₹186.62 | ₹893.16 |
| December 2015 | ₹186.44 | ₹892.29 |
| November 2015 | ₹188.41 | ₹901.74 |
| October 2015 | ₹182.01 | ₹871.11 |
| September 2015 | ₹177.75 | ₹850.71 |
| August 2015 | ₹184.54 | ₹883.20 |
| July 2015 | ₹188.69 | ₹926.76 |
| June 2015 | ₹179.04 | ₹879.36 |
| May 2015 | ₹173.09 | ₹850.14 |
| April 2015 | ₹155.70 | ₹764.76 |
| March 2015 | ₹165.08 | ₹810.81 |
| February 2015 | ₹151.53 | ₹744.24 |
| January 2015 | ₹152.47 | ₹748.86 |
| December 2014 | ₹131.52 | ₹645.99 |
| November 2014 | ₹151.94 | ₹746.25 |
| October 2014 | ₹147.56 | ₹724.74 |
| September 2014 | ₹133.44 | ₹655.41 |
| August 2014 | ₹137.93 | ₹694.29 |
| July 2014 | ₹115.25 | ₹580.14 |
| June 2014 | ₹119.27 | ₹600.39 |
| May 2014 | ₹103.68 | ₹521.91 |
| April 2014 | ₹90.37 | ₹454.89 |
| March 2014 | ₹91.39 | ₹460.05 |
| February 2014 | ₹75.09 | ₹378 |
| January 2014 | ₹72.05 | ₹362.70 |
| December 2013 | ₹69.12 | ₹347.91 |
| November 2013 | ₹67.54 | ₹339.99 |
| October 2013 | ₹71.43 | ₹359.55 |
| September 2013 | ₹65.81 | ₹331.26 |
| August 2013 | ₹52.16 | ₹273 |
| July 2013 | ₹61.86 | ₹323.76 |
| June 2013 | ₹70.11 | ₹366.96 |
| May 2013 | ₹72 | ₹376.86 |
| April 2013 | ₹79.14 | ₹414.24 |
| March 2013 | ₹72.16 | ₹377.70 |
| February 2013 | ₹71.06 | ₹371.94 |
| January 2013 | ₹78.42 | ₹410.46 |
| December 2012 | ₹68.08 | ₹356.34 |
| November 2012 | ₹66.39 | ₹347.49 |
| October 2012 | ₹64.49 | ₹337.56 |
| September 2012 | ₹66.62 | ₹348.69 |
| August 2012 | ₹63.98 | ₹334.86 |
| July 2012 | ₹69.41 | ₹363.30 |
| June 2012 | ₹70.07 | ₹743.94 |
| May 2012 | ₹65.71 | ₹697.68 |
| April 2012 | ₹63.17 | ₹670.68 |
| March 2012 | ₹65.96 | ₹700.26 |
| February 2012 | ₹62.38 | ₹662.28 |
| January 2012 | ₹53.89 | ₹572.16 |
| December 2011 | ₹45 | ₹477.78 |
| November 2011 | ₹50.67 | ₹537.96 |
| October 2011 | ₹58.64 | ₹622.62 |
| September 2011 | ₹61.02 | ₹647.82 |
| August 2011 | ₹62.24 | ₹674.58 |
| July 2011 | ₹60.69 | ₹657.84 |
| June 2011 | ₹59.99 | ₹650.28 |
| May 2011 | ₹58.40 | ₹633 |
| April 2011 | ₹58.08 | ₹629.58 |
| March 2011 | ₹56.44 | ₹611.82 |
| February 2011 | ₹51.06 | ₹553.44 |
| January 2011 | ₹56.56 | ₹613.02 |
| December 2010 | ₹60.74 | ₹658.38 |
| November 2010 | ₹62.28 | ₹675.06 |
| October 2010 | ₹67.36 | ₹730.08 |
| September 2010 | ₹69.15 | ₹749.58 |
| August 2010 | ₹68.94 | ₹761.28 |
| July 2010 | ₹58.10 | ₹641.58 |
| June 2010 | ₹60.02 | ₹662.76 |
| May 2010 | ₹52.63 | ₹581.16 |
| April 2010 | ₹46.86 | ₹517.50 |
| March 2010 | ₹46.91 | ₹518.04 |
| February 2010 | ₹51.07 | ₹563.94 |
| January 2010 | ₹48.98 | ₹540.84 |
| December 2009 | ₹57.55 | ₹635.58 |
| November 2009 | ₹53.44 | ₹590.10 |
| October 2009 | ₹46.31 | ₹511.44 |
| September 2009 | ₹51.98 | ₹574.08 |
| August 2009 | ₹45.98 | ₹507.72 |
| July 2009 | ₹42.32 | ₹474 |
| June 2009 | ₹38.40 | ₹430.08 |
| May 2009 | ₹41.50 | ₹464.70 |
| April 2009 | ₹34.47 | ₹385.98 |
| March 2009 | ₹33.58 | ₹376.02 |
| February 2009 | ₹34.19 | ₹382.92 |
| January 2009 | ₹35 | ₹391.92 |
| December 2008 | ₹33.58 | ₹376.08 |
| November 2008 | ₹31.72 | ₹355.20 |
| October 2008 | ₹25.64 | ₹287.10 |
| September 2008 | ₹32.17 | ₹360.24 |
| August 2008 | ₹26.73 | ₹302.76 |
| July 2008 | ₹28.95 | ₹327.90 |
| June 2008 | ₹19.76 | ₹223.80 |
| May 2008 | ₹31.51 | ₹356.88 |
| April 2008 | ₹36.14 | ₹409.38 |
| March 2008 | ₹36.07 | ₹408.54 |
| February 2008 | ₹41.04 | ₹464.82 |
| January 2008 | ₹31.92 | ₹361.56 |
| December 2007 | ₹46.23 | ₹523.68 |
| November 2007 | ₹34.11 | ₹386.34 |
| October 2007 | ₹30.30 | ₹343.20 |
| September 2007 | ₹31.55 | ₹357.42 |
| August 2007 | ₹26.60 | ₹311.28 |
| July 2007 | ₹27.45 | ₹321.30 |
| June 2007 | ₹29.09 | ₹340.44 |
| May 2007 | ₹30.86 | ₹361.20 |
| April 2007 | ₹28.47 | ₹333.24 |
| March 2007 | ₹25.87 | ₹302.76 |
| February 2007 | ₹26.60 | ₹311.28 |
| January 2007 | ₹30.79 | ₹360.42 |
| December 2006 | ₹28.41 | ₹338.04 |
| November 2006 | ₹28.94 | ₹344.28 |
| October 2006 | ₹33.47 | ₹400.92 |
| September 2006 | ₹30.58 | ₹366.30 |
| August 2006 | ₹30.18 | ₹361.56 |
| July 2006 | ₹26.08 | ₹312.48 |
| June 2006 | ₹27.92 | ₹334.50 |
| May 2006 | ₹33.08 | ₹396.24 |
| April 2006 | ₹36.74 | ₹440.10 |
| March 2006 | ₹35.50 | ₹425.28 |
| February 2006 | ₹36.35 | ₹435.48 |
| January 2006 | ₹34.58 | ₹414.24 |
| December 2005 | ₹36.33 | ₹435.18 |
| November 2005 | ₹36.65 | ₹439.02 |
| October 2005 | ₹30.69 | ₹367.62 |
| September 2005 | ₹33.80 | ₹404.88 |
| August 2005 | ₹30.02 | ₹359.58 |
| July 2005 | ₹30.60 | ₹366.60 |
| June 2005 | ₹30.66 | ₹367.32 |
| May 2005 | ₹31.98 | ₹390.78 |
| April 2005 | ₹28.37 | ₹346.68 |
| March 2005 | ₹28.93 | ₹353.52 |
| February 2005 | ₹35.04 | ₹428.22 |
| January 2005 | ₹34.76 | ₹424.86 |
| December 2004 | ₹37.58 | ₹459.24 |
| November 2004 | ₹31.78 | ₹392.88 |
| October 2004 | ₹28.01 | ₹346.26 |
| September 2004 | ₹28.42 | ₹351.30 |
| August 2004 | ₹28.41 | ₹351.24 |
| July 2004 | ₹28.04 | ₹346.62 |
| June 2004 | ₹27.80 | ₹355.38 |
| May 2004 | ₹23.22 | ₹296.82 |
| April 2004 | ₹36.81 | ₹470.58 |
| March 2004 | ₹37.49 | ₹479.28 |
| February 2004 | ₹36 | ₹460.14 |
| January 2004 | ₹36.34 | ₹464.58 |
| December 2003 | ₹34.77 | ₹450.42 |
| November 2003 | ₹27.64 | ₹358.14 |
| October 2003 | ₹26.52 | ₹343.62 |
| September 2003 | ₹28.36 | ₹367.44 |
| August 2003 | ₹25.74 | ₹333.42 |
| July 2003 | ₹20.37 | ₹263.88 |
| June 2003 | ₹20.98 | ₹284.28 |
| May 2003 | ₹19.73 | ₹267.42 |
| April 2003 | ₹17.05 | ₹231.06 |
| March 2003 | ₹16.38 | ₹221.94 |
| February 2003 | ₹16.51 | ₹223.80 |
| January 2003 | ₹14.17 | ₹192 |
| December 2002 | ₹15.82 | ₹216.66 |
| November 2002 | ₹13.92 | ₹190.62 |
| October 2002 | ₹13.82 | ₹189.30 |
| September 2002 | ₹12.56 | ₹172.02 |
| August 2002 | ₹20.06 | ₹274.80 |
| July 2002 | ₹20.53 | ₹291.66 |
| June 2002 | ₹18.82 | ₹267.30 |
| May 2002 | ₹18.07 | ₹256.68 |
| April 2002 | ₹20.60 | ₹292.68 |
| March 2002 | ₹23.13 | ₹328.56 |
| February 2002 | ₹19.99 | ₹283.92 |
| January 2002 | ₹15.19 | ₹215.82 |
| December 2001 | ₹13.42 | ₹190.62 |
| November 2001 | ₹13.25 | ₹188.16 |
| October 2001 | ₹12.30 | ₹174.72 |
| September 2001 | ₹11.31 | ₹160.62 |
| August 2001 | ₹12.28 | ₹174.48 |
| July 2001 | ₹12.84 | ₹186.12 |
| June 2001 | ₹12.97 | ₹187.98 |
| May 2001 | ₹13.18 | ₹195.18 |
| April 2001 | ₹13.18 | ₹195.06 |
| March 2001 | ₹12.94 | ₹191.52 |
| February 2001 | ₹11.89 | ₹176.04 |
| January 2001 | ₹10.46 | ₹154.80 |
| December 2000 | ₹8.23 | ₹121.80 |
| November 2000 | ₹7.31 | ₹216.48 |
| October 2000 | ₹5.82 | ₹172.32 |
| September 2000 | ₹5.51 | ₹163.20 |
| August 2000 | ₹5.94 | ₹176.04 |
| July 2000 | ₹6.11 | ₹180.84 |
| June 2000 | ₹6.07 | ₹192.36 |
| May 2000 | ₹6.48 | ₹205.44 |
| April 2000 | ₹5.54 | ₹175.44 |
| March 2000 | ₹8.22 | ₹260.52 |
| February 2000 | ₹8.66 | ₹274.32 |
| January 2000 | ₹12.06 | ₹382.20 |
| December 1999 | ₹12.03 | ₹381.24 |
| November 1999 | ₹11.87 | ₹376.20 |
| October 1999 | ₹9.24 | ₹292.68 |
| September 1999 | ₹8.93 | ₹282.96 |
| August 1999 | ₹8.64 | ₹273.72 |
| July 1999 | ₹7.78 | ₹259.92 |
| June 1999 | ₹7.71 | ₹257.76 |
| May 1999 | ₹7.45 | ₹249 |
| April 1999 | ₹5.07 | ₹169.56 |
| March 1999 | ₹5.94 | ₹198.60 |
| February 1999 | ₹6.33 | ₹211.56 |
| January 1999 | ₹6.30 | ₹210.72 |
| December 1998 | ₹7.08 | ₹236.52 |
| November 1998 | ₹7.32 | ₹244.56 |
| October 1998 | ₹7.68 | ₹256.68 |
| September 1998 | ₹7.97 | ₹266.40 |
| August 1998 | ₹7.57 | ₹253.08 |
| July 1998 | ₹9.41 | ₹320.04 |
| June 1998 | ₹10.28 | ₹349.68 |
| May 1998 | ₹10.46 | ₹355.80 |
| April 1998 | ₹11.76 | ₹399.96 |
| March 1998 | ₹10.90 | ₹370.44 |
| February 1998 | ₹11.12 | ₹378 |
| January 1998 | ₹10.05 | ₹341.76 |
| December 1997 | ₹12.35 | ₹420 |
| November 1997 | ₹12.53 | ₹426 |
| October 1997 | ₹12.65 | ₹429.96 |
| September 1997 | ₹13.87 | ₹471.60 |
| August 1997 | ₹12.72 | ₹432.36 |
| July 1997 | ₹13.60 | ₹462.48 |
| June 1997 | ₹13.41 | ₹456 |
| May 1997 | ₹11.68 | ₹399.96 |
| April 1997 | ₹11.19 | ₹383.28 |
| March 1997 | ₹10.76 | ₹368.40 |
| February 1997 | ₹11.10 | ₹380.28 |
| January 1997 | ₹10.36 | ₹354.96 |
| December 1996 | ₹8.39 | ₹287.52 |
| November 1996 | ₹8 | ₹273.96 |
| October 1996 | ₹8.42 | ₹288.48 |
| September 1996 | ₹8.20 | ₹281.04 |
| August 1996 | ₹8.16 | ₹279.48 |
| July 1996 | ₹8.29 | ₹283.92 |
| June 1996 | ₹10.04 | ₹344.04 |
| May 1996 | ₹9.93 | ₹343.68 |
| April 1996 | ₹10.66 | ₹368.88 |
| March 1996 | ₹8.53 | ₹294.96 |
| February 1996 | ₹8.24 | ₹285 |
| January 1996 | ₹6.50 | ₹225 |
| December 1995 | ₹86.45 | ₹2,856 |
| November 1995 | ₹83.55 | ₹2,760 |
| October 1995 | ₹87.18 | ₹2,880 |
| September 1995 | ₹98.08 | ₹3,240 |
| August 1995 | ₹99.90 | ₹3,300 |
| July 1995 | ₹105.34 | ₹3,480 |
| June 1995 | ₹105.71 | ₹3,492 |
| May 1995 | ₹108.25 | ₹3,576 |
| April 1995 | ₹99.17 | ₹3,276 |
| March 1995 | ₹102.35 | ₹3,381 |
| February 1995 | ₹102.17 | ₹3,375 |
| January 1995 | ₹117.51 | ₹3,882 |
| December 1994 | ₹137.13 | ₹4,530 |
| November 1994 | ₹163.46 | ₹5,400 |
BPCL.NS
Price: ₹629.85
52 week price:
5-year range yield:
Forward Dividend Yield: 6.67%
Payout Ratio: 30.91%
Payout Ratio Range:
Dividend Per Share: 42.00 INR
Earnings Per Share: 135.88 INR
P/E Ratio: 4.48
Exchange: NSI
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 2.8 million
Market Capitalization: 1.3 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 28
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%