Sponsored
BPCL
Butwal Power Company Limited
715.00
+21.00
(+3.03%)
Open
694.00
High
721.00
Low
683.10
Vol
104,144
Turnover
74,215,125.50
52W H/L
819.00 / 612.00
Financial Fundamentals
FY 82/83 - Q4Loading fundamentals...
BPCL Candlestick Chart
BPCL
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
BPCL (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 715.00 | +21.00 | +3.03% | 694.00 | 721.00 | 683.10 | 1,04,144 | 7,42,15,125.50 | 819.00 | 612.00 |
| 2 | 2026-11-06 | 694.00 | -12.00 | -1.70% | 741.30 | 741.30 | 694.00 | 48,867 | 3,42,79,197.70 | 819.00 | 612.00 |
| 3 | 2026-11-05 | 706.00 | -8.00 | -1.12% | 678.40 | 714.00 | 678.40 | 1,01,324 | 7,13,46,171.80 | 819.00 | 612.00 |
| 4 | 2026-11-04 | 714.00 | -22.00 | -2.99% | 728.00 | 740.00 | 705.00 | 1,55,809 | 11,27,98,581.00 | 819.00 | 612.00 |
| 5 | 2026-11-03 | 736.00 | +6.00 | +0.82% | 724.00 | 751.00 | 723.00 | 2,63,152 | 19,44,67,926.30 | 819.00 | 612.00 |
| 6 | 2026-11-02 | 730.00 | +17.70 | +2.48% | 677.00 | 732.00 | 677.00 | 1,88,732 | 13,59,28,445.20 | 819.00 | 612.00 |
| 7 | 2026-10-30 | 712.30 | -14.80 | -2.04% | 695.00 | 734.70 | 695.00 | 1,09,211 | 7,82,91,498.00 | 819.00 | 612.00 |
| 8 | 2026-10-29 | 727.10 | +8.20 | +1.14% | 717.00 | 740.00 | 710.00 | 2,24,633 | 16,26,40,443.50 | 819.00 | 612.00 |
| 9 | 2026-10-28 | 718.90 | +68.90 | +10.60% | 655.00 | 725.00 | 650.00 | 3,76,848 | 26,43,43,349.30 | 819.00 | 612.00 |
| 10 | 2026-10-27 | 650.00 | +7.70 | +1.20% | 640.00 | 658.00 | 635.00 | 18,726 | 1,21,45,431.50 | 819.00 | 612.00 |
| 11 | 2026-10-26 | 642.30 | -8.70 | -1.34% | 651.00 | 651.00 | 640.20 | 11,212 | 72,10,825.00 | 819.00 | 612.00 |
| 12 | 2026-10-16 | 651.00 | +5.50 | +0.85% | 645.00 | 655.00 | 642.00 | 22,695 | 1,47,67,784.00 | 819.00 | 612.00 |
| 13 | 2026-10-15 | 645.50 | -1.50 | -0.23% | 647.00 | 655.00 | 643.20 | 24,956 | 1,61,64,751.60 | 819.00 | 612.00 |
| 14 | 2026-10-14 | 647.00 | -2.70 | -0.42% | 646.10 | 651.80 | 640.00 | 26,323 | 1,69,64,566.60 | 819.00 | 612.00 |
| 15 | 2026-10-13 | 649.70 | -0.30 | -0.05% | 650.00 | 652.50 | 645.00 | 29,101 | 1,88,23,875.20 | 819.00 | 612.00 |
| 16 | 2026-10-12 | 650.00 | -7.00 | -1.07% | 662.00 | 662.00 | 650.00 | 22,031 | 1,43,48,029.10 | 819.00 | 612.00 |
| 17 | 2026-10-09 | 657.00 | -1.90 | -0.29% | 629.00 | 664.90 | 629.00 | 12,743 | 83,42,810.50 | 819.00 | 612.00 |
| 18 | 2026-10-08 | 658.90 | -1.00 | -0.15% | 646.10 | 664.90 | 646.10 | 27,884 | 1,82,30,591.00 | 819.00 | 612.00 |
| 19 | 2026-10-07 | 659.90 | -7.10 | -1.06% | 667.00 | 667.00 | 650.10 | 68,346 | 4,48,19,305.90 | 819.00 | 612.00 |
| 20 | 2026-10-06 | 667.00 | +23.00 | +3.57% | 645.00 | 667.00 | 644.00 | 28,868 | 1,89,12,750.10 | 819.00 | 612.00 |
| 21 | 2026-10-05 | 644.00 | -1.00 | -0.16% | 640.20 | 650.00 | 640.20 | 15,003 | 96,79,049.20 | 819.00 | 612.00 |
| 22 | 2026-10-02 | 645.00 | -10.00 | -1.53% | 655.00 | 655.00 | 640.60 | 21,979 | 1,41,97,918.40 | 819.00 | 612.00 |
| 23 | 2026-10-01 | 655.00 | -4.90 | -0.74% | 656.10 | 670.00 | 645.00 | 52,623 | 3,42,37,506.30 | 819.00 | 612.00 |
| 24 | 2026-09-30 | 659.90 | -0.10 | -0.02% | 660.00 | 665.00 | 656.40 | 19,220 | 1,26,98,207.60 | 819.00 | 612.00 |
| 25 | 2026-09-29 | 660.00 | -2.00 | -0.30% | 665.00 | 674.00 | 655.10 | 22,052 | 1,45,27,929.00 | 819.00 | 612.00 |
| 26 | 2026-09-28 | 662.00 | -14.00 | -2.07% | 670.00 | 686.90 | 660.00 | 28,275 | 1,88,74,440.60 | 819.00 | 612.00 |
| 27 | 2026-09-24 | 676.00 | +1.10 | +0.16% | 672.00 | 688.00 | 668.10 | 31,941 | 2,15,66,313.30 | 819.00 | 612.00 |
| 28 | 2026-09-23 | 674.90 | -13.90 | -2.02% | 685.00 | 689.00 | 670.50 | 52,873 | 3,57,37,048.50 | 819.00 | 612.00 |
| 29 | 2026-09-22 | 688.80 | -9.20 | -1.32% | 695.00 | 700.00 | 682.00 | 33,125 | 2,28,31,996.70 | 819.00 | 612.00 |
| 30 | 2026-09-18 | 698.00 | +25.30 | +3.76% | 669.00 | 701.00 | 662.00 | 2,18,225 | 14,97,34,659.70 | 819.00 | 612.00 |