Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 828.80
+24.30 (3.02%)
At close: Jan 21, 2026
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 845.65 | 861.50 | 822.60 | 828.50 | 828.50 | -0.04% | 64,161 |
| Jan 21, 2026 | 802.95 | 854.05 | 800.00 | 828.80 | 828.80 | 3.02% | 139,836 |
| Jan 20, 2026 | 845.55 | 853.00 | 797.50 | 804.50 | 804.50 | -4.73% | 53,128 |
| Jan 19, 2026 | 866.80 | 866.80 | 842.00 | 844.45 | 844.45 | -1.76% | 32,280 |
| Jan 16, 2026 | 881.80 | 892.60 | 849.30 | 859.60 | 859.60 | -2.10% | 141,432 |
| Jan 14, 2026 | 824.45 | 884.00 | 821.00 | 878.00 | 878.00 | 6.35% | 217,927 |
| Jan 13, 2026 | 808.30 | 830.80 | 800.30 | 825.55 | 825.55 | 2.14% | 58,038 |
| Jan 12, 2026 | 782.50 | 815.00 | 765.50 | 808.25 | 808.25 | 3.28% | 51,608 |
| Jan 9, 2026 | 800.65 | 800.65 | 775.00 | 782.60 | 782.60 | -1.16% | 65,357 |
| Jan 8, 2026 | 822.40 | 822.40 | 785.15 | 791.75 | 791.75 | -3.05% | 28,144 |
| Jan 7, 2026 | 811.70 | 821.00 | 798.10 | 816.65 | 816.65 | 1.25% | 43,879 |
| Jan 6, 2026 | 813.80 | 827.00 | 801.90 | 806.55 | 806.55 | -0.88% | 50,765 |
| Jan 5, 2026 | 829.65 | 848.00 | 811.10 | 813.75 | 813.75 | -1.62% | 44,832 |
| Jan 2, 2026 | 845.05 | 847.95 | 825.05 | 827.15 | 827.15 | -2.23% | 32,540 |
| Jan 1, 2026 | 837.00 | 855.90 | 831.45 | 846.00 | 846.00 | 1.08% | 92,072 |
| Dec 31, 2025 | 798.50 | 860.90 | 798.50 | 837.00 | 837.00 | 4.94% | 161,782 |
| Dec 30, 2025 | 811.00 | 819.75 | 793.20 | 797.60 | 797.60 | -1.82% | 81,266 |
| Dec 29, 2025 | 829.30 | 833.40 | 804.45 | 812.40 | 812.40 | -1.93% | 91,446 |
| Dec 26, 2025 | 846.10 | 849.70 | 825.05 | 828.35 | 828.35 | -2.38% | 72,801 |
| Dec 24, 2025 | 861.90 | 872.00 | 845.50 | 848.55 | 848.55 | -1.54% | 48,523 |
| Dec 23, 2025 | 891.05 | 912.05 | 860.00 | 861.85 | 861.85 | -3.54% | 101,160 |
| Dec 22, 2025 | 892.15 | 896.40 | 879.55 | 893.45 | 893.45 | 0.70% | 25,573 |
| Dec 19, 2025 | 897.05 | 914.40 | 883.10 | 887.20 | 887.20 | -0.36% | 49,782 |
| Dec 18, 2025 | 910.10 | 916.90 | 887.00 | 890.40 | 890.40 | -2.52% | 37,709 |
| Dec 17, 2025 | 916.20 | 922.45 | 904.20 | 913.45 | 913.45 | -0.24% | 39,102 |
| Dec 16, 2025 | 925.10 | 934.45 | 912.25 | 915.65 | 915.65 | -0.89% | 22,533 |
| Dec 15, 2025 | 925.10 | 936.90 | 920.55 | 923.85 | 923.85 | -0.37% | 12,490 |
| Dec 12, 2025 | 930.25 | 933.00 | 917.05 | 927.25 | 927.25 | 0.57% | 53,035 |
| Dec 11, 2025 | 943.75 | 943.75 | 912.65 | 922.00 | 922.00 | -2.43% | 35,937 |
| Dec 10, 2025 | 915.35 | 949.25 | 915.35 | 945.00 | 945.00 | 2.64% | 97,193 |
| Dec 9, 2025 | 929.70 | 930.45 | 879.00 | 920.65 | 920.65 | -0.97% | 128,749 |
| Dec 8, 2025 | 929.50 | 955.80 | 923.00 | 929.70 | 929.70 | 0.03% | 99,900 |
| Dec 5, 2025 | 929.00 | 945.00 | 924.65 | 929.45 | 929.45 | -0.06% | 31,599 |
| Dec 4, 2025 | 939.95 | 952.00 | 925.10 | 930.05 | 930.05 | -1.25% | 102,795 |
| Dec 3, 2025 | 928.05 | 944.95 | 911.55 | 941.85 | 941.85 | 0.92% | 169,264 |
| Dec 2, 2025 | 914.05 | 945.00 | 914.05 | 933.25 | 933.25 | 2.59% | 114,581 |
| Dec 1, 2025 | 916.40 | 934.70 | 905.55 | 909.65 | 909.65 | -0.71% | 108,506 |
| Nov 28, 2025 | 920.35 | 935.00 | 908.00 | 916.20 | 916.20 | -0.08% | 73,771 |
| Nov 27, 2025 | 905.35 | 945.10 | 898.00 | 916.90 | 916.90 | 2.16% | 386,482 |
| Nov 26, 2025 | 1,018.35 | 1,018.35 | 891.00 | 897.55 | 897.55 | -11.81% | 340,816 |
| Nov 25, 2025 | 995.85 | 1,022.95 | 976.90 | 1,017.70 | 1,017.70 | 3.53% | 84,930 |
| Nov 24, 2025 | 1,024.50 | 1,029.25 | 948.05 | 983.00 | 983.00 | -4.05% | 167,148 |
| Nov 21, 2025 | 1,064.85 | 1,087.05 | 1,016.70 | 1,024.50 | 1,024.50 | -4.85% | 130,232 |
| Nov 20, 2025 | 1,059.45 | 1,103.00 | 1,058.00 | 1,076.70 | 1,076.70 | 1.73% | 146,373 |
| Nov 19, 2025 | 1,091.90 | 1,091.90 | 1,052.90 | 1,058.40 | 1,058.40 | -3.49% | 90,568 |
| Nov 18, 2025 | 1,079.90 | 1,099.60 | 1,066.90 | 1,096.70 | 1,096.70 | 2.01% | 179,949 |
| Nov 17, 2025 | 1,042.70 | 1,082.00 | 1,034.60 | 1,075.05 | 1,075.05 | 4.50% | 175,847 |
| Nov 14, 2025 | 1,035.00 | 1,044.65 | 1,021.35 | 1,028.75 | 1,028.75 | -0.59% | 45,870 |
| Nov 13, 2025 | 1,030.85 | 1,050.95 | 1,026.15 | 1,034.90 | 1,034.90 | 0.13% | 74,075 |
| Nov 12, 2025 | 1,038.90 | 1,043.80 | 1,024.00 | 1,033.60 | 1,033.60 | 0.16% | 91,075 |