Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 923.85
-3.40 (-0.37%)
At close: Dec 15, 2025
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |