FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Bharat Petroleum Corporation LtdIndustry : Refineries
BSE Code:500547 P/E (TTM) :4.9
ISIN Demat:INE029A01011 Div & Yield %:0 EPS (TTM) :60.77
Book Value (RS) :219.6578194 Market Cap (Rs Cr.):129070.54 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
29-May-26 310.00 312.00 294.70 297.50 342277.00 5520.00 102997990.00 129070.54 74775.74
27-May-26 305.15 308.40 302.25 307.05 267507.00 5994.00 81752859.00 133213.81 75867.80
26-May-26 307.20 308.25 302.20 304.60 246841.00 4022.00 75182961.00 132150.88 76009.70
25-May-26 308.70 309.00 304.05 308.25 428714.00 6558.00 131628947.00 133734.43 76488.96
22-May-26 297.00 297.60 291.90 295.55 169604.00 3249.00 50006815.00 128224.53 75415.35
21-May-26 297.85 298.65 295.15 296.35 432653.00 7872.00 128438851.00 128571.61 75183.36
20-May-26 280.70 294.75 280.10 293.70 1207755.00 16245.00 348164928.00 127421.91 75318.39
19-May-26 281.70 289.55 281.70 286.55 490442.00 8912.00 140732822.00 124319.87 75200.85
18-May-26 282.75 282.75 276.55 280.85 309266.00 8123.00 86572698.00 121846.93 75315.04
15-May-26 295.85 295.85 283.60 284.40 1512889.00 18089.00 433701437.00 123387.10 75237.99
1 2 
Friday, May 29, 2026 12:00:00 AM
Adani Ports1804.75comprofit(-1.07)%
      
Asian Paints2672.10comprofit(-0.01)%
      
Axis Bank1287.90comprofit(-1.19)%
      
Bajaj Finance904.70comprofit(-2.82)%
      
Bajaj Finserv1784.65comprofit(-1.31)%
      
Bharat Electro..410.90comprofit(-1.94)%
      
Bharti Airtel1829.70comprofit(-1.16)%
      
Eternal250.90comprofit(-2.20)%
      
HCL Technologi..1184.35comprofit(1.65)%
      
HDFC Bank744.75comprofit(-1.81)%
      
Hind. Unilever2145.95comprofit(-2.36)%
      
ICICI Bank1256.00comprofit(-1.32)%
      
Infosys1159.75comprofit(0.05)%
      
Interglobe Avi..4405.95comprofit(-3.55)%
      
ITC287.00comprofit(-1.71)%
      
Kotak Mah. Ban..384.70comprofit(-0.94)%
      
Larsen & Toubr..4076.65comprofit(0.76)%
      
M & M3034.80comprofit(-2.72)%
      
Maruti Suzuki13119.85comprofit(-1.84)%
      
NTPC386.75comprofit(-2.86)%
      
Power Grid Cor..289.75comprofit(-3.46)%
      
Reliance Indus..1320.55comprofit(-2.18)%
      
SBI964.00comprofit(-0.38)%
      
Sun Pharma.Ind..1800.90comprofit(-2.39)%
      
Tata Steel208.90comprofit(-2.72)%
      
TCS2253.90comprofit(-1.19)%
      
Tech Mahindra1483.20comprofit(1.96)%
      
Titan Company4074.65comprofit(-1.58)%
      
Trent4230.60comprofit(-0.42)%
      
UltraTech Cem.11449.30comprofit(-2.07)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)