Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 803.50
+5.10 (0.64%)
At close: Oct 10, 2025
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |