Chennai Petroleum Corporation Limited (BOM:500110)
India · Delayed Price · Currency is INR 1,275.15
+36.45 (2.94%)
At close: Aug 7, 2026
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,125.45 | 1,140.20 | 1,093.00 | 1,098.30 | 1,052.42 | -1.88% | 51,816 |
| Jun 18, 2026 | 1,151.55 | 1,160.90 | 1,116.00 | 1,119.35 | 1,072.59 | -4.02% | 81,046 |
| Jun 17, 2026 | 1,197.35 | 1,205.65 | 1,160.20 | 1,166.25 | 1,117.53 | -1.40% | 39,863 |
| Jun 16, 2026 | 1,214.15 | 1,214.15 | 1,181.00 | 1,182.85 | 1,133.44 | -2.34% | 46,574 |
| Jun 15, 2026 | 1,159.10 | 1,225.90 | 1,157.85 | 1,211.15 | 1,160.56 | 6.58% | 117,079 |
| Jun 12, 2026 | 1,132.10 | 1,158.80 | 1,115.00 | 1,136.35 | 1,088.88 | -0.37% | 96,362 |
| Jun 11, 2026 | 1,178.30 | 1,192.00 | 1,137.00 | 1,140.60 | 1,092.95 | -3.66% | 36,168 |
| Jun 10, 2026 | 1,227.55 | 1,249.00 | 1,178.10 | 1,183.90 | 1,134.44 | -3.49% | 118,361 |
| Jun 9, 2026 | 1,200.90 | 1,238.80 | 1,184.65 | 1,226.70 | 1,175.46 | 3.05% | 36,990 |
| Jun 8, 2026 | 1,167.80 | 1,225.00 | 1,162.00 | 1,190.45 | 1,140.72 | 0.80% | 58,812 |
| Jun 5, 2026 | 1,190.75 | 1,202.90 | 1,147.65 | 1,180.95 | 1,131.62 | -0.76% | 31,619 |
| Jun 4, 2026 | 1,181.60 | 1,212.00 | 1,175.45 | 1,190.05 | 1,140.34 | - | 91,191 |
| Jun 3, 2026 | 1,151.00 | 1,225.55 | 1,142.65 | 1,190.05 | 1,140.34 | 4.24% | 255,808 |
| Jun 2, 2026 | 1,096.05 | 1,144.50 | 1,073.05 | 1,141.60 | 1,093.91 | 4.08% | 139,714 |
| Jun 1, 2026 | 1,067.55 | 1,114.00 | 1,061.00 | 1,096.90 | 1,051.08 | 3.82% | 102,006 |
| May 29, 2026 | 1,055.75 | 1,069.80 | 1,044.95 | 1,056.50 | 1,012.37 | 0.32% | 52,726 |