Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 1,009.15
-42.95 (-4.08%)
At close: May 12, 2026
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,077.00 | 1,087.00 | 1,043.30 | 1,052.10 | 1,052.10 | -2.38% | 99,978 |
| May 8, 2026 | 1,088.35 | 1,110.90 | 1,075.00 | 1,077.70 | 1,077.70 | 0.14% | 71,929 |
| May 7, 2026 | 1,078.10 | 1,094.00 | 1,064.05 | 1,076.15 | 1,076.15 | 0.29% | 81,872 |
| May 6, 2026 | 1,090.30 | 1,096.95 | 1,057.95 | 1,073.00 | 1,073.00 | -0.90% | 148,446 |
| May 5, 2026 | 1,114.40 | 1,124.25 | 1,079.65 | 1,082.75 | 1,082.75 | -2.61% | 107,346 |
| May 4, 2026 | 1,139.70 | 1,139.70 | 1,101.60 | 1,111.75 | 1,111.75 | -1.45% | 134,296 |
| Apr 30, 2026 | 1,138.40 | 1,159.00 | 1,106.55 | 1,128.15 | 1,128.15 | -0.92% | 272,835 |
| Apr 29, 2026 | 1,085.95 | 1,150.00 | 1,049.00 | 1,138.65 | 1,138.65 | 6.21% | 417,632 |
| Apr 28, 2026 | 1,006.85 | 1,078.00 | 999.60 | 1,072.05 | 1,072.05 | 7.50% | 311,943 |
| Apr 27, 2026 | 1,052.40 | 1,062.35 | 988.15 | 997.30 | 997.30 | -3.56% | 183,725 |
| Apr 24, 2026 | 1,071.20 | 1,098.00 | 995.00 | 1,034.10 | 1,034.10 | -3.31% | 561,096 |
| Apr 23, 2026 | 1,078.05 | 1,103.00 | 1,058.00 | 1,069.45 | 1,069.45 | -0.14% | 136,462 |
| Apr 22, 2026 | 1,024.95 | 1,084.00 | 1,022.00 | 1,071.00 | 1,071.00 | 4.89% | 143,437 |
| Apr 21, 2026 | 1,018.90 | 1,038.30 | 1,011.30 | 1,021.10 | 1,021.10 | 1.29% | 117,950 |
| Apr 20, 2026 | 1,041.10 | 1,045.00 | 1,004.90 | 1,008.05 | 1,008.05 | -3.25% | 146,659 |
| Apr 17, 2026 | 991.00 | 1,049.90 | 982.70 | 1,041.90 | 1,041.90 | 6.27% | 162,790 |
| Apr 16, 2026 | 974.20 | 1,004.00 | 968.00 | 980.45 | 980.45 | 0.90% | 108,983 |
| Apr 15, 2026 | 959.00 | 986.10 | 947.50 | 971.70 | 971.70 | 2.83% | 70,555 |
| Apr 13, 2026 | 970.85 | 970.85 | 941.00 | 945.00 | 945.00 | -2.87% | 57,592 |
| Apr 10, 2026 | 977.85 | 992.50 | 960.65 | 972.95 | 972.95 | -1.04% | 68,656 |
| Apr 9, 2026 | 999.80 | 1,006.40 | 980.00 | 983.15 | 983.15 | -0.57% | 45,780 |
| Apr 8, 2026 | 975.10 | 1,012.20 | 975.10 | 988.80 | 988.80 | 2.08% | 202,215 |
| Apr 7, 2026 | 981.00 | 994.10 | 964.00 | 968.65 | 968.65 | -1.32% | 73,922 |
| Apr 6, 2026 | 997.40 | 1,017.00 | 975.05 | 981.65 | 981.65 | -4.88% | 123,952 |
| Apr 2, 2026 | 1,000.05 | 1,035.95 | 981.00 | 1,032.00 | 1,032.00 | 1.52% | 86,455 |
| Apr 1, 2026 | 998.25 | 1,026.20 | 976.75 | 1,016.55 | 1,008.55 | 5.09% | 152,930 |
| Mar 30, 2026 | 958.25 | 1,018.50 | 941.45 | 967.35 | 959.74 | 0.94% | 161,657 |
| Mar 27, 2026 | 998.85 | 1,028.10 | 938.40 | 958.35 | 950.81 | -4.47% | 163,200 |
| Mar 25, 2026 | 999.90 | 1,034.70 | 992.65 | 1,003.20 | 995.31 | 0.45% | 140,435 |
| Mar 24, 2026 | 1,026.20 | 1,035.00 | 944.00 | 998.70 | 990.84 | -0.61% | 284,109 |
| Mar 23, 2026 | 1,056.60 | 1,094.60 | 995.60 | 1,004.80 | 996.89 | -5.63% | 193,200 |
| Mar 20, 2026 | 1,019.95 | 1,090.45 | 1,010.15 | 1,064.80 | 1,056.42 | 4.17% | 278,483 |
| Mar 19, 2026 | 1,010.80 | 1,056.75 | 995.60 | 1,022.20 | 1,014.16 | 0.75% | 180,585 |
| Mar 18, 2026 | 1,050.10 | 1,058.40 | 1,002.90 | 1,014.55 | 1,006.57 | -4.75% | 243,047 |
| Mar 17, 2026 | 982.50 | 1,077.00 | 969.85 | 1,065.20 | 1,056.82 | 7.75% | 648,032 |
| Mar 16, 2026 | 904.55 | 1,005.00 | 871.55 | 988.60 | 980.82 | 7.70% | 267,311 |
| Mar 13, 2026 | 940.80 | 945.55 | 907.00 | 917.95 | 910.73 | -2.77% | 85,375 |
| Mar 12, 2026 | 903.00 | 959.90 | 869.15 | 944.10 | 936.67 | 3.78% | 226,699 |
| Mar 11, 2026 | 932.25 | 946.25 | 900.90 | 909.70 | 902.54 | -2.11% | 79,513 |
| Mar 10, 2026 | 954.75 | 972.35 | 916.95 | 929.30 | 921.99 | -1.08% | 219,561 |
| Mar 9, 2026 | 1,017.10 | 1,022.00 | 927.00 | 939.40 | 932.01 | -6.71% | 203,315 |
| Mar 6, 2026 | 1,010.60 | 1,043.00 | 983.55 | 1,007.00 | 999.08 | 1.45% | 258,670 |
| Mar 5, 2026 | 1,019.00 | 1,053.85 | 972.80 | 992.60 | 984.79 | -0.72% | 501,402 |
| Mar 4, 2026 | 906.00 | 1,012.00 | 905.55 | 999.75 | 991.88 | 6.61% | 539,912 |
| Mar 2, 2026 | 881.00 | 956.35 | 881.00 | 937.75 | 930.37 | -2.62% | 247,298 |
| Feb 27, 2026 | 915.00 | 973.45 | 912.50 | 963.00 | 955.42 | 5.11% | 212,427 |
| Feb 26, 2026 | 917.05 | 924.00 | 903.60 | 916.15 | 908.94 | -0.04% | 28,056 |
| Feb 25, 2026 | 924.05 | 933.30 | 914.15 | 916.55 | 909.34 | 0.05% | 50,807 |
| Feb 24, 2026 | 881.00 | 919.95 | 881.00 | 916.05 | 908.84 | 3.59% | 117,483 |
| Feb 23, 2026 | 885.05 | 902.00 | 878.00 | 884.30 | 877.34 | 0.20% | 30,866 |