Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 752.15
+0.90 (0.12%)
At close: Sep 16, 2025
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 702.10 | 729.55 | 702.10 | 722.70 | 722.70 | 2.94% | 103,664 |
| Sep 8, 2025 | 705.85 | 713.85 | 697.55 | 702.05 | 702.05 | -0.05% | 43,036 |
| Sep 5, 2025 | 692.90 | 703.55 | 685.00 | 702.40 | 702.40 | 1.45% | 13,641 |
| Sep 4, 2025 | 708.00 | 708.00 | 688.85 | 692.35 | 692.35 | -0.89% | 20,613 |
| Sep 3, 2025 | 692.20 | 709.65 | 692.20 | 698.60 | 698.60 | -0.19% | 56,860 |
| Sep 2, 2025 | 689.60 | 709.90 | 685.00 | 699.90 | 699.90 | 1.86% | 114,591 |
| Sep 1, 2025 | 641.25 | 692.25 | 641.25 | 687.10 | 687.10 | 6.55% | 96,509 |
| Aug 29, 2025 | 645.10 | 650.00 | 640.25 | 644.85 | 644.85 | -0.05% | 20,398 |
| Aug 28, 2025 | 640.05 | 652.35 | 639.75 | 645.20 | 645.20 | -0.62% | 21,448 |
| Aug 26, 2025 | 660.00 | 662.90 | 644.80 | 649.25 | 649.25 | -1.73% | 15,700 |
| Aug 25, 2025 | 659.05 | 666.10 | 655.55 | 660.65 | 660.65 | 0.18% | 21,855 |
| Aug 22, 2025 | 665.00 | 665.00 | 656.25 | 659.45 | 659.45 | -0.57% | 11,243 |
| Aug 21, 2025 | 664.95 | 678.25 | 657.50 | 663.25 | 663.25 | 0.64% | 41,715 |
| Aug 20, 2025 | 657.45 | 676.00 | 655.85 | 659.05 | 659.05 | 0.49% | 60,458 |
| Aug 19, 2025 | 627.40 | 658.00 | 627.40 | 655.85 | 655.85 | 4.57% | 60,671 |
| Aug 18, 2025 | 640.45 | 640.50 | 621.00 | 627.20 | 627.20 | -0.86% | 29,364 |
| Aug 14, 2025 | 651.25 | 653.40 | 631.45 | 632.65 | 632.65 | -2.84% | 33,384 |
| Aug 13, 2025 | 661.95 | 663.85 | 650.00 | 651.15 | 651.15 | -1.51% | 34,824 |
| Aug 12, 2025 | 662.70 | 668.00 | 655.00 | 661.15 | 661.15 | 0.27% | 35,031 |
| Aug 11, 2025 | 644.00 | 662.85 | 639.05 | 659.40 | 659.40 | 2.51% | 32,930 |
| Aug 8, 2025 | 640.95 | 662.00 | 633.45 | 643.25 | 643.25 | 0.29% | 69,802 |
| Aug 7, 2025 | 626.50 | 643.35 | 626.50 | 641.40 | 641.40 | 1.02% | 42,972 |
| Aug 6, 2025 | 640.00 | 647.05 | 629.35 | 634.95 | 634.95 | -0.88% | 55,414 |
| Aug 5, 2025 | 653.95 | 655.20 | 633.00 | 640.60 | 640.60 | -1.28% | 49,295 |
| Aug 4, 2025 | 656.00 | 656.50 | 642.35 | 648.90 | 648.90 | -1.12% | 36,831 |
| Aug 1, 2025 | 681.95 | 682.00 | 652.75 | 656.25 | 656.25 | -3.80% | 40,799 |
| Jul 31, 2025 | 683.50 | 695.50 | 678.05 | 682.20 | 677.20 | -2.48% | 103,802 |
| Jul 30, 2025 | 704.70 | 716.40 | 689.20 | 699.55 | 694.42 | -0.74% | 65,698 |
| Jul 29, 2025 | 719.80 | 719.80 | 698.85 | 704.75 | 699.59 | -2.30% | 82,491 |
| Jul 28, 2025 | 687.30 | 729.35 | 681.10 | 721.35 | 716.06 | 4.95% | 247,470 |
| Jul 25, 2025 | 757.05 | 759.50 | 675.30 | 687.35 | 682.31 | -9.68% | 362,662 |
| Jul 24, 2025 | 784.55 | 784.55 | 756.15 | 761.00 | 755.42 | -2.15% | 60,604 |
| Jul 23, 2025 | 789.85 | 789.85 | 769.05 | 777.70 | 772.00 | -1.18% | 73,924 |
| Jul 22, 2025 | 775.55 | 799.90 | 760.15 | 787.00 | 781.23 | 0.98% | 129,991 |
| Jul 21, 2025 | 779.25 | 785.50 | 737.55 | 779.35 | 773.64 | -0.01% | 224,452 |
| Jul 18, 2025 | 751.40 | 788.00 | 744.55 | 779.45 | 773.74 | 4.25% | 387,904 |
| Jul 17, 2025 | 749.20 | 759.30 | 745.20 | 747.65 | 742.17 | -0.19% | 40,666 |
| Jul 16, 2025 | 745.75 | 756.65 | 744.25 | 749.10 | 743.61 | 0.88% | 71,628 |
| Jul 15, 2025 | 721.50 | 748.90 | 721.50 | 742.55 | 737.11 | 2.95% | 141,095 |
| Jul 14, 2025 | 713.45 | 725.70 | 711.65 | 721.30 | 716.01 | 0.17% | 87,254 |
| Jul 11, 2025 | 734.95 | 735.95 | 715.75 | 720.10 | 714.82 | -1.79% | 47,509 |
| Jul 10, 2025 | 747.95 | 747.95 | 725.65 | 733.25 | 727.88 | -0.71% | 57,475 |
| Jul 9, 2025 | 734.70 | 755.55 | 727.20 | 738.50 | 733.09 | 0.59% | 183,458 |
| Jul 8, 2025 | 738.90 | 749.65 | 730.50 | 734.20 | 728.82 | -0.56% | 104,165 |
| Jul 7, 2025 | 766.90 | 782.45 | 736.90 | 738.35 | 732.94 | -4.24% | 227,519 |