Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 1,198.65
-42.35 (-3.41%)
At close: Jul 17, 2026
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,259.10 | 1,259.10 | 1,189.90 | 1,198.65 | 1,198.65 | -3.41% | 126,342 |
| Jul 16, 2026 | 1,170.00 | 1,279.00 | 1,167.15 | 1,241.00 | 1,241.00 | 7.22% | 563,837 |
| Jul 15, 2026 | 1,116.65 | 1,177.50 | 1,099.00 | 1,157.40 | 1,157.40 | 4.17% | 131,437 |
| Jul 14, 2026 | 1,161.85 | 1,164.40 | 1,103.30 | 1,111.10 | 1,111.10 | -4.02% | 69,686 |
| Jul 13, 2026 | 1,181.80 | 1,233.70 | 1,135.30 | 1,157.65 | 1,157.65 | -2.04% | 172,907 |
| Jul 10, 2026 | 1,134.15 | 1,187.00 | 1,134.00 | 1,181.80 | 1,181.80 | 5.33% | 178,362 |
| Jul 9, 2026 | 1,121.65 | 1,138.10 | 1,109.00 | 1,121.95 | 1,121.95 | 1.29% | 63,005 |
| Jul 8, 2026 | 1,086.00 | 1,136.20 | 1,086.00 | 1,107.70 | 1,107.70 | 1.92% | 102,366 |
| Jul 7, 2026 | 1,122.05 | 1,134.00 | 1,081.00 | 1,086.85 | 1,086.85 | -2.93% | 24,631 |
| Jul 6, 2026 | 1,125.80 | 1,139.00 | 1,117.20 | 1,119.60 | 1,119.60 | -0.51% | 30,389 |
| Jul 3, 2026 | 1,136.25 | 1,138.00 | 1,116.65 | 1,125.35 | 1,125.35 | -0.70% | 23,822 |
| Jul 2, 2026 | 1,134.00 | 1,155.00 | 1,129.55 | 1,133.25 | 1,133.25 | -0.13% | 35,947 |
| Jul 1, 2026 | 1,161.80 | 1,174.25 | 1,130.50 | 1,134.70 | 1,134.70 | -1.89% | 42,818 |
| Jun 30, 2026 | 1,152.45 | 1,171.00 | 1,140.55 | 1,156.55 | 1,156.55 | 0.22% | 39,548 |
| Jun 29, 2026 | 1,098.95 | 1,161.80 | 1,098.95 | 1,154.00 | 1,154.00 | 4.67% | 159,109 |
| Jun 25, 2026 | 1,130.00 | 1,138.45 | 1,100.40 | 1,102.50 | 1,102.50 | -2.28% | 36,625 |
| Jun 24, 2026 | 1,116.50 | 1,138.25 | 1,116.50 | 1,128.20 | 1,128.20 | 1.23% | 38,390 |
| Jun 23, 2026 | 1,124.90 | 1,145.00 | 1,107.45 | 1,114.50 | 1,114.50 | -0.28% | 79,485 |
| Jun 22, 2026 | 1,098.30 | 1,128.55 | 1,098.30 | 1,117.60 | 1,117.60 | 1.76% | 50,757 |
| Jun 19, 2026 | 1,125.45 | 1,140.20 | 1,093.00 | 1,098.30 | 1,098.30 | -1.88% | 51,816 |
| Jun 18, 2026 | 1,151.55 | 1,160.90 | 1,116.00 | 1,119.35 | 1,119.35 | -4.02% | 81,046 |
| Jun 17, 2026 | 1,197.35 | 1,205.65 | 1,160.20 | 1,166.25 | 1,166.25 | -1.40% | 39,863 |
| Jun 16, 2026 | 1,214.15 | 1,214.15 | 1,181.00 | 1,182.85 | 1,182.85 | -2.34% | 46,574 |
| Jun 15, 2026 | 1,159.10 | 1,225.90 | 1,157.85 | 1,211.15 | 1,211.15 | 6.58% | 117,079 |
| Jun 12, 2026 | 1,132.10 | 1,158.80 | 1,115.00 | 1,136.35 | 1,136.35 | -0.37% | 96,362 |
| Jun 11, 2026 | 1,178.30 | 1,192.00 | 1,137.00 | 1,140.60 | 1,140.60 | -3.66% | 36,168 |
| Jun 10, 2026 | 1,227.55 | 1,249.00 | 1,178.10 | 1,183.90 | 1,183.90 | -3.49% | 118,361 |
| Jun 9, 2026 | 1,200.90 | 1,238.80 | 1,184.65 | 1,226.70 | 1,226.70 | 3.05% | 36,990 |
| Jun 8, 2026 | 1,167.80 | 1,225.00 | 1,162.00 | 1,190.45 | 1,190.45 | 0.80% | 58,812 |
| Jun 5, 2026 | 1,190.75 | 1,202.90 | 1,147.65 | 1,180.95 | 1,180.95 | -0.76% | 31,619 |
| Jun 4, 2026 | 1,181.60 | 1,212.00 | 1,175.45 | 1,190.05 | 1,190.05 | - | 91,191 |
| Jun 3, 2026 | 1,151.00 | 1,225.55 | 1,142.65 | 1,190.05 | 1,190.05 | 4.24% | 255,808 |
| Jun 2, 2026 | 1,096.05 | 1,144.50 | 1,073.05 | 1,141.60 | 1,141.60 | 4.08% | 139,714 |
| Jun 1, 2026 | 1,067.55 | 1,114.00 | 1,061.00 | 1,096.90 | 1,096.90 | 3.82% | 102,006 |
| May 29, 2026 | 1,055.75 | 1,069.80 | 1,044.95 | 1,056.50 | 1,056.50 | 0.32% | 52,673 |
| May 27, 2026 | 1,028.40 | 1,064.00 | 1,015.00 | 1,053.15 | 1,053.15 | 3.30% | 52,716 |
| May 26, 2026 | 1,044.55 | 1,044.55 | 1,017.90 | 1,019.50 | 1,019.50 | -1.08% | 25,563 |
| May 25, 2026 | 1,029.25 | 1,041.95 | 1,021.95 | 1,030.60 | 1,030.60 | 1.38% | 27,655 |
| May 22, 2026 | 1,010.75 | 1,024.90 | 1,010.75 | 1,016.55 | 1,016.55 | 0.48% | 35,370 |
| May 21, 2026 | 1,015.75 | 1,032.00 | 1,009.15 | 1,011.65 | 1,011.65 | - | 29,825 |
| May 20, 2026 | 982.10 | 1,022.00 | 976.05 | 1,011.60 | 1,011.60 | 3.00% | 49,092 |
| May 19, 2026 | 990.90 | 1,005.15 | 980.80 | 982.10 | 982.10 | -0.74% | 58,758 |
| May 18, 2026 | 993.00 | 998.70 | 972.85 | 989.40 | 989.40 | -1.92% | 40,765 |
| May 15, 2026 | 1,039.85 | 1,039.85 | 1,005.00 | 1,008.75 | 1,008.75 | -2.01% | 23,520 |
| May 14, 2026 | 1,033.25 | 1,042.30 | 1,017.35 | 1,029.40 | 1,029.40 | 0.16% | 49,058 |
| May 13, 2026 | 1,017.65 | 1,061.50 | 1,017.60 | 1,027.75 | 1,027.75 | 1.84% | 88,752 |
| May 12, 2026 | 1,055.80 | 1,057.55 | 1,004.60 | 1,009.15 | 1,009.15 | -4.08% | 92,274 |
| 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 |