Skip to main content
logo
Chennai Petroleum Corporation Limited (BOM:500110)
India flag India · Delayed Price · Currency is INR
1,141.60
+44.70 (4.08%)
At close: Jun 2, 2026

BOM:500110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,096.051,144.501,073.051,141.601,141.604.08%139,714
Jun 1, 20261,067.551,114.001,061.001,096.901,096.903.82%102,006
May 29, 20261,055.751,069.801,044.951,056.501,056.500.32%52,673
May 27, 20261,028.401,064.001,015.001,053.151,053.153.30%52,716
May 26, 20261,044.551,044.551,017.901,019.501,019.50-1.08%25,563
May 25, 20261,029.251,041.951,021.951,030.601,030.601.38%27,655
May 22, 20261,010.751,024.901,010.751,016.551,016.550.48%35,370
May 21, 20261,015.751,032.001,009.151,011.651,011.65-29,825
May 20, 2026982.101,022.00976.051,011.601,011.603.00%49,092
May 19, 2026990.901,005.15980.80982.10982.10-0.74%58,758
May 18, 2026993.00998.70972.85989.40989.40-1.92%40,765
May 15, 20261,039.851,039.851,005.001,008.751,008.75-2.01%23,520
May 14, 20261,033.251,042.301,017.351,029.401,029.400.16%49,058
May 13, 20261,017.651,061.501,017.601,027.751,027.751.84%88,752
May 12, 20261,055.801,057.551,004.601,009.151,009.15-4.08%92,274
May 11, 20261,077.001,087.001,043.301,052.101,052.10-2.38%99,978
May 8, 20261,088.351,110.901,075.001,077.701,077.700.14%71,929
May 7, 20261,078.101,094.001,064.051,076.151,076.150.29%81,872
May 6, 20261,090.301,096.951,057.951,073.001,073.00-0.90%148,446
May 5, 20261,114.401,124.251,079.651,082.751,082.75-2.61%107,346
May 4, 20261,139.701,139.701,101.601,111.751,111.75-1.45%134,296
Apr 30, 20261,138.401,159.001,106.551,128.151,128.15-0.92%272,835
Apr 29, 20261,085.951,150.001,049.001,138.651,138.656.21%417,632
Apr 28, 20261,006.851,078.00999.601,072.051,072.057.50%311,943
Apr 27, 20261,052.401,062.35988.15997.30997.30-3.56%183,725
Apr 24, 20261,071.201,098.00995.001,034.101,034.10-3.31%561,096
Apr 23, 20261,078.051,103.001,058.001,069.451,069.45-0.14%136,462
Apr 22, 20261,024.951,084.001,022.001,071.001,071.004.89%143,437
Apr 21, 20261,018.901,038.301,011.301,021.101,021.101.29%117,950
Apr 20, 20261,041.101,045.001,004.901,008.051,008.05-3.25%146,659
Apr 17, 2026991.001,049.90982.701,041.901,041.906.27%162,790
Apr 16, 2026974.201,004.00968.00980.45980.450.90%108,983
Apr 15, 2026959.00986.10947.50971.70971.702.83%70,555
Apr 13, 2026970.85970.85941.00945.00945.00-2.87%57,592
Apr 10, 2026977.85992.50960.65972.95972.95-1.04%68,656
Apr 9, 2026999.801,006.40980.00983.15983.15-0.57%45,780
Apr 8, 2026975.101,012.20975.10988.80988.802.08%202,215
Apr 7, 2026981.00994.10964.00968.65968.65-1.32%73,922
Apr 6, 2026997.401,017.00975.05981.65981.65-4.88%123,952
Apr 2, 20261,000.051,035.95981.001,032.001,032.002.33%86,455
Apr 1, 2026998.251,026.20976.751,016.551,008.555.09%152,930
Mar 30, 2026958.251,018.50941.45967.35959.740.94%161,657
Mar 27, 2026998.851,028.10938.40958.35950.81-4.47%163,200
Mar 25, 2026999.901,034.70992.651,003.20995.310.45%140,435
Mar 24, 20261,026.201,035.00944.00998.70990.84-0.61%284,109
Mar 23, 20261,056.601,094.60995.601,004.80996.89-5.63%193,200
Mar 20, 20261,019.951,090.451,010.151,064.801,056.424.17%278,483
Mar 19, 20261,010.801,056.75995.601,022.201,014.160.75%180,585
Mar 18, 20261,050.101,058.401,002.901,014.551,006.57-4.75%243,047
Mar 17, 2026982.501,077.00969.851,065.201,056.827.75%648,032