Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 1,336.15
-15.50 (-1.15%)
At close: Aug 28, 2026
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,350.00 | 1,380.00 | 1,325.70 | 1,366.70 | 1,366.70 | 2.29% | 94,912 |
| Aug 28, 2026 | 1,360.00 | 1,375.55 | 1,330.00 | 1,336.15 | 1,336.15 | -1.15% | 36,149 |
| Aug 27, 2026 | 1,377.75 | 1,390.90 | 1,350.00 | 1,351.65 | 1,351.65 | -1.79% | 49,500 |
| Aug 26, 2026 | 1,404.95 | 1,423.00 | 1,368.65 | 1,376.25 | 1,376.25 | -1.75% | 52,818 |
| Aug 25, 2026 | 1,425.00 | 1,425.00 | 1,390.00 | 1,400.75 | 1,400.75 | -0.80% | 39,570 |
| Aug 24, 2026 | 1,414.90 | 1,451.95 | 1,387.65 | 1,412.05 | 1,412.05 | 1.36% | 86,694 |
| Aug 21, 2026 | 1,394.95 | 1,407.95 | 1,382.50 | 1,393.10 | 1,393.10 | 0.31% | 108,843 |
| Aug 20, 2026 | 1,468.70 | 1,468.70 | 1,379.50 | 1,388.75 | 1,388.75 | -3.57% | 147,103 |
| Aug 19, 2026 | 1,437.95 | 1,489.00 | 1,410.05 | 1,440.10 | 1,440.10 | 2.55% | 343,506 |
| Aug 18, 2026 | 1,396.00 | 1,454.25 | 1,389.75 | 1,404.25 | 1,404.25 | 1.55% | 256,444 |
| Aug 17, 2026 | 1,335.00 | 1,397.80 | 1,312.00 | 1,382.75 | 1,382.75 | 4.57% | 143,585 |
| Aug 14, 2026 | 1,342.55 | 1,365.80 | 1,312.65 | 1,322.35 | 1,322.35 | -1.50% | 53,855 |
| Aug 13, 2026 | 1,384.95 | 1,384.95 | 1,307.20 | 1,342.55 | 1,342.55 | -2.67% | 102,440 |
| Aug 12, 2026 | 1,422.50 | 1,444.00 | 1,371.40 | 1,379.45 | 1,379.45 | -3.25% | 171,965 |
| Aug 11, 2026 | 1,244.95 | 1,449.00 | 1,240.70 | 1,425.85 | 1,425.85 | 14.92% | 1,282,166 |
| Aug 10, 2026 | 1,268.75 | 1,268.75 | 1,235.20 | 1,240.70 | 1,240.70 | -2.70% | 47,354 |
| Aug 7, 2026 | 1,234.55 | 1,285.00 | 1,220.20 | 1,275.15 | 1,275.15 | 2.94% | 134,142 |
| Aug 6, 2026 | 1,320.00 | 1,320.00 | 1,278.00 | 1,292.70 | 1,238.70 | -0.92% | 178,681 |
| Aug 5, 2026 | 1,349.95 | 1,350.00 | 1,295.55 | 1,304.70 | 1,250.20 | -1.66% | 136,176 |
| Aug 4, 2026 | 1,344.95 | 1,350.00 | 1,301.00 | 1,326.70 | 1,271.28 | 0.15% | 129,891 |
| Aug 3, 2026 | 1,267.95 | 1,342.00 | 1,267.95 | 1,324.70 | 1,269.36 | 5.06% | 302,429 |
| Jul 31, 2026 | 1,256.65 | 1,273.90 | 1,225.00 | 1,260.90 | 1,208.23 | 1.86% | 75,198 |
| Jul 30, 2026 | 1,223.25 | 1,289.00 | 1,212.00 | 1,237.85 | 1,186.14 | 2.20% | 155,549 |
| Jul 29, 2026 | 1,200.00 | 1,219.00 | 1,178.00 | 1,211.25 | 1,160.65 | 2.57% | 103,179 |
| Jul 28, 2026 | 1,175.00 | 1,204.15 | 1,151.00 | 1,180.95 | 1,131.62 | 1.12% | 60,235 |
| Jul 27, 2026 | 1,236.30 | 1,236.30 | 1,163.90 | 1,167.90 | 1,119.11 | -3.80% | 113,257 |
| Jul 24, 2026 | 1,277.45 | 1,280.00 | 1,209.00 | 1,214.00 | 1,163.29 | -4.37% | 134,455 |
| Jul 23, 2026 | 1,313.80 | 1,354.00 | 1,181.00 | 1,269.50 | 1,216.47 | -2.93% | 431,777 |
| Jul 22, 2026 | 1,268.50 | 1,314.70 | 1,268.50 | 1,307.80 | 1,253.17 | 3.82% | 244,976 |
| Jul 21, 2026 | 1,214.70 | 1,270.00 | 1,214.70 | 1,259.70 | 1,207.08 | 3.71% | 161,915 |
| Jul 20, 2026 | 1,220.85 | 1,226.00 | 1,197.00 | 1,214.65 | 1,163.91 | 1.33% | 43,130 |
| Jul 17, 2026 | 1,259.10 | 1,259.10 | 1,189.90 | 1,198.65 | 1,148.58 | -3.41% | 126,403 |
| Jul 16, 2026 | 1,170.00 | 1,279.00 | 1,167.15 | 1,241.00 | 1,189.16 | 7.22% | 563,837 |
| Jul 15, 2026 | 1,116.65 | 1,177.50 | 1,099.00 | 1,157.40 | 1,109.05 | 4.17% | 131,437 |
| Jul 14, 2026 | 1,161.85 | 1,164.40 | 1,103.30 | 1,111.10 | 1,064.69 | -4.02% | 69,686 |
| Jul 13, 2026 | 1,181.80 | 1,233.70 | 1,135.30 | 1,157.65 | 1,109.29 | -2.04% | 172,907 |
| Jul 10, 2026 | 1,134.15 | 1,187.00 | 1,134.00 | 1,181.80 | 1,132.43 | 5.33% | 178,362 |
| Jul 9, 2026 | 1,121.65 | 1,138.10 | 1,109.00 | 1,121.95 | 1,075.08 | 1.29% | 63,005 |
| Jul 8, 2026 | 1,086.00 | 1,136.20 | 1,086.00 | 1,107.70 | 1,061.43 | 1.92% | 102,366 |
| Jul 7, 2026 | 1,122.05 | 1,134.00 | 1,081.00 | 1,086.85 | 1,041.45 | -2.93% | 24,631 |
| Jul 6, 2026 | 1,125.80 | 1,139.00 | 1,117.20 | 1,119.60 | 1,072.83 | -0.51% | 30,389 |
| Jul 3, 2026 | 1,136.25 | 1,138.00 | 1,116.65 | 1,125.35 | 1,078.34 | -0.70% | 23,822 |
| Jul 2, 2026 | 1,134.00 | 1,155.00 | 1,129.55 | 1,133.25 | 1,085.91 | -0.13% | 35,947 |
| Jul 1, 2026 | 1,161.80 | 1,174.25 | 1,130.50 | 1,134.70 | 1,087.30 | -1.89% | 42,818 |
| Jun 30, 2026 | 1,152.45 | 1,171.00 | 1,140.55 | 1,156.55 | 1,108.24 | 0.22% | 39,548 |
| Jun 29, 2026 | 1,098.95 | 1,161.80 | 1,098.95 | 1,154.00 | 1,105.79 | 4.67% | 159,109 |
| Jun 25, 2026 | 1,130.00 | 1,138.45 | 1,100.40 | 1,102.50 | 1,056.45 | -2.28% | 36,625 |
| Jun 24, 2026 | 1,116.50 | 1,138.25 | 1,116.50 | 1,128.20 | 1,081.07 | 1.23% | 38,390 |
| Jun 23, 2026 | 1,124.90 | 1,145.00 | 1,107.45 | 1,114.50 | 1,067.94 | -0.28% | 79,485 |
| Jun 22, 2026 | 1,098.30 | 1,128.55 | 1,098.30 | 1,117.60 | 1,070.91 | 1.76% | 50,757 |