Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 958.35
-44.85 (-4.47%)
At close: Mar 27, 2026
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 999.90 | 1,034.70 | 992.65 | 1,003.20 | 1,003.20 | 0.45% | 140,435 |
| Mar 24, 2026 | 1,026.20 | 1,035.00 | 944.00 | 998.70 | 998.70 | -0.61% | 284,109 |
| Mar 23, 2026 | 1,056.60 | 1,094.60 | 995.60 | 1,004.80 | 1,004.80 | -5.63% | 193,200 |
| Mar 20, 2026 | 1,019.95 | 1,090.45 | 1,010.15 | 1,064.80 | 1,064.80 | 4.17% | 278,483 |
| Mar 19, 2026 | 1,010.80 | 1,056.75 | 995.60 | 1,022.20 | 1,022.20 | 0.75% | 180,585 |
| Mar 18, 2026 | 1,050.10 | 1,058.40 | 1,002.90 | 1,014.55 | 1,014.55 | -4.75% | 243,047 |
| Mar 17, 2026 | 982.50 | 1,077.00 | 969.85 | 1,065.20 | 1,065.20 | 7.75% | 648,032 |
| Mar 16, 2026 | 904.55 | 1,005.00 | 871.55 | 988.60 | 988.60 | 7.70% | 267,311 |
| Mar 13, 2026 | 940.80 | 945.55 | 907.00 | 917.95 | 917.95 | -2.77% | 85,375 |
| Mar 12, 2026 | 903.00 | 959.90 | 869.15 | 944.10 | 944.10 | 3.78% | 226,699 |
| Mar 11, 2026 | 932.25 | 946.25 | 900.90 | 909.70 | 909.70 | -2.11% | 79,513 |
| Mar 10, 2026 | 954.75 | 972.35 | 916.95 | 929.30 | 929.30 | -1.08% | 219,561 |
| Mar 9, 2026 | 1,017.10 | 1,022.00 | 927.00 | 939.40 | 939.40 | -6.71% | 203,315 |
| Mar 6, 2026 | 1,010.60 | 1,043.00 | 983.55 | 1,007.00 | 1,007.00 | 1.45% | 258,670 |
| Mar 5, 2026 | 1,019.00 | 1,053.85 | 972.80 | 992.60 | 992.60 | -0.72% | 501,402 |
| Mar 4, 2026 | 906.00 | 1,012.00 | 905.55 | 999.75 | 999.75 | 6.61% | 539,902 |
| Mar 2, 2026 | 881.00 | 956.35 | 881.00 | 937.75 | 937.75 | -2.62% | 247,298 |
| Feb 27, 2026 | 915.00 | 973.45 | 912.50 | 963.00 | 963.00 | 5.11% | 212,427 |
| Feb 26, 2026 | 917.05 | 924.00 | 903.60 | 916.15 | 916.15 | -0.04% | 28,056 |
| Feb 25, 2026 | 924.05 | 933.30 | 914.15 | 916.55 | 916.55 | 0.05% | 50,807 |
| Feb 24, 2026 | 881.00 | 919.95 | 881.00 | 916.05 | 916.05 | 3.59% | 117,455 |
| Feb 23, 2026 | 885.05 | 902.00 | 878.00 | 884.30 | 884.30 | 0.20% | 30,866 |
| Feb 20, 2026 | 893.70 | 905.20 | 880.80 | 882.55 | 882.55 | -1.34% | 25,039 |
| Feb 19, 2026 | 910.00 | 924.00 | 888.00 | 894.55 | 894.55 | -1.57% | 61,746 |
| Feb 18, 2026 | 888.25 | 919.15 | 888.25 | 908.85 | 908.85 | 2.49% | 56,896 |
| Feb 17, 2026 | 895.95 | 895.95 | 870.65 | 886.80 | 886.80 | -0.13% | 13,687 |
| Feb 16, 2026 | 877.95 | 891.45 | 869.65 | 887.95 | 887.95 | 1.08% | 16,982 |
| Feb 13, 2026 | 891.20 | 897.00 | 866.65 | 878.50 | 878.50 | -2.06% | 41,704 |
| Feb 12, 2026 | 926.95 | 926.95 | 891.00 | 897.00 | 897.00 | -3.24% | 79,773 |
| Feb 11, 2026 | 917.80 | 938.00 | 915.55 | 927.00 | 927.00 | 1.00% | 58,448 |
| Feb 10, 2026 | 928.60 | 928.60 | 909.05 | 917.80 | 917.80 | -0.44% | 42,057 |
| Feb 9, 2026 | 919.80 | 929.95 | 905.35 | 921.85 | 921.85 | 1.78% | 97,804 |
| Feb 6, 2026 | 895.40 | 907.95 | 889.05 | 905.70 | 905.70 | 1.39% | 37,493 |
| Feb 5, 2026 | 887.50 | 917.95 | 882.05 | 893.25 | 893.25 | 1.36% | 93,996 |
| Feb 4, 2026 | 840.70 | 889.40 | 837.50 | 881.30 | 881.30 | 4.83% | 80,721 |
| Feb 3, 2026 | 884.40 | 892.45 | 832.00 | 840.70 | 840.70 | -2.72% | 53,339 |
| Feb 2, 2026 | 835.90 | 869.55 | 828.40 | 864.20 | 864.20 | 3.84% | 43,998 |
| Feb 1, 2026 | 866.40 | 870.20 | 808.25 | 832.25 | 832.25 | -3.95% | 64,534 |
| Jan 30, 2026 | 872.50 | 888.60 | 860.45 | 866.45 | 866.45 | -0.93% | 34,432 |
| Jan 29, 2026 | 862.90 | 893.00 | 843.10 | 874.60 | 874.60 | 2.94% | 169,911 |
| Jan 28, 2026 | 847.95 | 868.90 | 836.90 | 849.60 | 849.60 | 0.99% | 156,818 |
| Jan 27, 2026 | 859.00 | 885.00 | 828.20 | 841.30 | 841.30 | -0.26% | 268,832 |
| Jan 23, 2026 | 828.50 | 849.10 | 825.55 | 843.50 | 843.50 | 1.81% | 59,266 |
| 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 |