Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 1,024.50
-52.20 (-4.85%)
At close: Nov 21, 2025
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,013.40 | 1,035.35 | 999.00 | 1,031.95 | 1,031.95 | 3.28% | 183,058 |
| Nov 10, 2025 | 1,023.80 | 1,048.00 | 990.90 | 999.15 | 999.15 | -1.61% | 198,835 |
| Nov 7, 2025 | 978.70 | 1,020.00 | 971.10 | 1,015.55 | 1,015.55 | 3.96% | 447,839 |
| Nov 6, 2025 | 974.15 | 1,019.00 | 966.50 | 976.85 | 976.85 | -0.52% | 391,723 |
| Nov 4, 2025 | 952.65 | 996.95 | 945.00 | 981.95 | 981.95 | 3.02% | 693,047 |
| Nov 3, 2025 | 973.25 | 977.00 | 933.00 | 953.15 | 953.15 | -2.74% | 618,421 |
| Oct 31, 2025 | 876.10 | 997.40 | 876.10 | 980.05 | 980.05 | 10.80% | 2,425,734 |
| Oct 30, 2025 | 809.80 | 892.00 | 807.00 | 884.50 | 884.50 | 9.22% | 793,582 |
| Oct 29, 2025 | 832.55 | 847.75 | 805.00 | 809.80 | 809.80 | -3.92% | 269,907 |
| Oct 28, 2025 | 785.05 | 854.65 | 765.70 | 842.80 | 842.80 | 9.53% | 1,026,886 |
| Oct 27, 2025 | 781.85 | 829.85 | 746.00 | 769.50 | 769.50 | -0.38% | 957,142 |
| Oct 24, 2025 | 746.00 | 779.40 | 746.00 | 772.45 | 772.45 | 3.47% | 68,931 |
| Oct 23, 2025 | 780.00 | 781.00 | 739.00 | 746.55 | 746.55 | -4.19% | 50,952 |
| Oct 21, 2025 | 779.90 | 783.15 | 776.70 | 779.20 | 779.20 | 0.44% | 24,211 |
| Oct 20, 2025 | 725.00 | 780.00 | 716.15 | 775.75 | 775.75 | 7.68% | 295,918 |
| Oct 17, 2025 | 732.60 | 738.60 | 714.90 | 720.45 | 720.45 | -2.03% | 69,635 |
| Oct 16, 2025 | 785.05 | 797.25 | 733.50 | 735.40 | 735.40 | -3.01% | 141,953 |
| Oct 15, 2025 | 767.35 | 777.20 | 755.75 | 758.20 | 758.20 | -1.09% | 33,989 |
| Oct 14, 2025 | 781.30 | 790.80 | 758.20 | 766.55 | 766.55 | -2.64% | 63,399 |
| Oct 13, 2025 | 799.00 | 800.85 | 782.20 | 787.35 | 787.35 | -2.01% | 45,463 |
| Oct 10, 2025 | 799.75 | 810.90 | 795.00 | 803.50 | 803.50 | 0.64% | 39,880 |
| Oct 9, 2025 | 803.00 | 811.00 | 794.40 | 798.40 | 798.40 | -0.60% | 30,008 |
| Oct 8, 2025 | 806.50 | 814.00 | 798.40 | 803.20 | 803.20 | -0.54% | 53,121 |
| Oct 7, 2025 | 810.60 | 858.95 | 801.70 | 807.60 | 807.60 | -0.01% | 470,349 |
| Oct 6, 2025 | 784.00 | 812.90 | 780.70 | 807.70 | 807.70 | 3.54% | 94,725 |
| Oct 3, 2025 | 756.60 | 786.00 | 756.60 | 780.10 | 780.10 | 3.13% | 48,747 |
| Oct 1, 2025 | 759.05 | 768.50 | 747.20 | 756.40 | 756.40 | -0.22% | 33,331 |
| Sep 30, 2025 | 764.25 | 771.05 | 752.00 | 758.05 | 758.05 | -0.73% | 36,172 |
| Sep 29, 2025 | 767.80 | 789.10 | 760.10 | 763.60 | 763.60 | 0.37% | 104,979 |
| Sep 26, 2025 | 754.50 | 782.20 | 739.75 | 760.80 | 760.80 | 0.89% | 110,661 |
| Sep 25, 2025 | 751.10 | 772.50 | 750.65 | 754.10 | 754.10 | 0.04% | 53,650 |
| Sep 24, 2025 | 754.00 | 761.45 | 750.10 | 753.80 | 753.80 | 0.31% | 27,717 |
| Sep 23, 2025 | 756.05 | 758.95 | 745.50 | 751.45 | 751.45 | -0.61% | 35,224 |
| Sep 22, 2025 | 744.30 | 773.30 | 739.80 | 756.10 | 756.10 | 1.88% | 60,629 |
| Sep 19, 2025 | 751.90 | 751.90 | 740.60 | 742.15 | 742.15 | -0.32% | 13,430 |
| Sep 18, 2025 | 740.00 | 757.00 | 740.00 | 744.50 | 744.50 | 0.64% | 56,492 |
| Sep 17, 2025 | 752.50 | 760.95 | 737.70 | 739.80 | 739.80 | -1.64% | 47,323 |
| Sep 16, 2025 | 751.25 | 760.00 | 749.70 | 752.15 | 752.15 | 0.12% | 21,500 |
| Sep 15, 2025 | 734.10 | 754.75 | 734.10 | 751.25 | 751.25 | 2.40% | 39,456 |
| Sep 12, 2025 | 741.15 | 748.85 | 730.15 | 733.65 | 733.65 | -1.24% | 50,012 |
| Sep 11, 2025 | 727.25 | 764.65 | 724.00 | 742.85 | 742.85 | 2.48% | 155,763 |
| Sep 10, 2025 | 723.20 | 743.45 | 720.00 | 724.90 | 724.90 | 0.30% | 42,978 |