Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 768.45
-18.80 (-2.39%)
Oct 14, 2025, 3:30 PM IST
NSE:CHENNPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 785.00 | 790.70 | 758.00 | 768.45 | 768.45 | -2.39% | 903,308 |
| Oct 13, 2025 | 800.00 | 800.00 | 782.10 | 787.25 | 787.25 | -1.87% | 559,253 |
| Oct 10, 2025 | 798.90 | 811.20 | 794.10 | 802.25 | 802.25 | 0.42% | 687,146 |
| Oct 9, 2025 | 805.00 | 811.70 | 794.15 | 798.90 | 798.90 | -0.58% | 650,207 |
| Oct 8, 2025 | 805.30 | 814.00 | 798.30 | 803.55 | 803.55 | -0.22% | 767,458 |
| Oct 7, 2025 | 812.00 | 858.85 | 795.10 | 805.30 | 805.30 | -0.30% | 6,273,201 |
| Oct 6, 2025 | 784.30 | 811.80 | 780.30 | 807.70 | 807.70 | 3.50% | 2,085,443 |
| Oct 3, 2025 | 759.45 | 786.40 | 759.00 | 780.40 | 780.40 | 3.08% | 1,356,770 |
| Oct 1, 2025 | 765.00 | 768.80 | 747.15 | 757.10 | 757.10 | -0.09% | 550,783 |
| Sep 30, 2025 | 765.05 | 771.50 | 751.65 | 757.80 | 757.80 | -0.73% | 627,234 |
| Sep 29, 2025 | 764.90 | 789.10 | 760.50 | 763.35 | 763.35 | 0.37% | 1,745,616 |
| Sep 26, 2025 | 754.50 | 782.00 | 740.00 | 760.50 | 760.50 | 0.80% | 1,956,246 |
| Sep 25, 2025 | 750.50 | 772.75 | 750.00 | 754.50 | 754.50 | 0.16% | 803,506 |
| Sep 24, 2025 | 751.70 | 761.85 | 750.00 | 753.30 | 753.30 | 0.21% | 430,843 |
| Sep 23, 2025 | 755.20 | 758.45 | 745.50 | 751.70 | 751.70 | -0.57% | 459,098 |
| Sep 22, 2025 | 743.50 | 773.30 | 740.00 | 756.00 | 756.00 | 1.83% | 1,638,455 |
| Sep 19, 2025 | 746.75 | 751.80 | 740.00 | 742.40 | 742.40 | -0.33% | 294,276 |
| Sep 18, 2025 | 740.20 | 757.45 | 740.20 | 744.85 | 744.85 | 0.68% | 513,478 |
| Sep 17, 2025 | 751.70 | 761.00 | 738.15 | 739.80 | 739.80 | -1.61% | 562,309 |
| Sep 16, 2025 | 750.00 | 760.00 | 747.55 | 751.90 | 751.90 | - | 475,960 |
| Sep 15, 2025 | 733.00 | 754.80 | 733.00 | 751.90 | 751.90 | 2.32% | 618,745 |
| Sep 12, 2025 | 744.00 | 749.65 | 730.25 | 734.85 | 734.85 | -1.05% | 635,520 |
| Sep 11, 2025 | 727.95 | 764.90 | 723.80 | 742.65 | 742.65 | 2.39% | 3,148,914 |
| Sep 10, 2025 | 723.50 | 744.00 | 720.00 | 725.35 | 725.35 | 0.30% | 1,048,698 |
| Sep 9, 2025 | 702.90 | 729.00 | 702.90 | 723.20 | 723.20 | 2.96% | 1,581,139 |
| Sep 8, 2025 | 702.00 | 714.00 | 698.05 | 702.40 | 702.40 | - | 440,078 |
| Sep 5, 2025 | 694.00 | 703.30 | 685.10 | 702.40 | 702.40 | 1.38% | 469,467 |
| Sep 4, 2025 | 708.00 | 708.00 | 689.10 | 692.85 | 692.85 | -0.89% | 442,202 |
| Sep 3, 2025 | 697.30 | 710.00 | 692.40 | 699.05 | 699.05 | -0.08% | 627,664 |
| Sep 2, 2025 | 692.00 | 709.95 | 684.30 | 699.60 | 699.60 | 1.83% | 1,251,729 |
| Sep 1, 2025 | 642.00 | 692.00 | 642.00 | 687.05 | 687.05 | 6.45% | 2,582,471 |
| Aug 29, 2025 | 640.25 | 650.65 | 640.25 | 645.40 | 645.40 | 0.02% | 332,477 |
| Aug 28, 2025 | 649.90 | 652.95 | 639.80 | 645.25 | 645.25 | -0.72% | 396,531 |
| Aug 26, 2025 | 660.00 | 662.60 | 645.50 | 649.90 | 649.90 | -1.66% | 396,161 |
| Aug 25, 2025 | 660.00 | 666.30 | 655.00 | 660.90 | 660.90 | 0.26% | 324,311 |
| Aug 22, 2025 | 664.90 | 664.90 | 656.00 | 659.20 | 659.20 | -0.66% | 372,153 |
| Aug 21, 2025 | 660.50 | 678.00 | 657.10 | 663.60 | 663.60 | 0.63% | 1,112,115 |
| Aug 20, 2025 | 660.00 | 676.40 | 655.00 | 659.45 | 659.45 | 0.50% | 1,191,337 |
| Aug 19, 2025 | 628.90 | 658.60 | 628.90 | 656.15 | 656.15 | 4.64% | 1,241,797 |
| Aug 18, 2025 | 644.00 | 644.10 | 620.85 | 627.05 | 627.05 | -0.99% | 857,598 |
| Aug 14, 2025 | 651.25 | 655.75 | 631.65 | 633.35 | 633.35 | -2.75% | 558,525 |
| Aug 13, 2025 | 663.75 | 664.70 | 649.60 | 651.25 | 651.25 | -1.45% | 318,791 |
| Aug 12, 2025 | 659.10 | 668.00 | 653.90 | 660.80 | 660.80 | 0.26% | 611,792 |
| Aug 11, 2025 | 644.20 | 662.85 | 638.70 | 659.10 | 659.10 | 2.42% | 781,740 |
| Aug 8, 2025 | 640.00 | 662.30 | 633.30 | 643.50 | 643.50 | 0.37% | 973,662 |
| Aug 7, 2025 | 631.35 | 643.35 | 626.40 | 641.15 | 641.15 | 1.02% | 577,969 |
| Aug 6, 2025 | 640.00 | 646.90 | 629.25 | 634.65 | 634.65 | -0.67% | 661,065 |
| Aug 5, 2025 | 650.00 | 654.90 | 632.60 | 638.95 | 638.95 | -1.56% | 909,409 |
| Aug 4, 2025 | 656.00 | 656.40 | 641.85 | 649.10 | 649.10 | -1.13% | 719,493 |
| Aug 1, 2025 | 680.70 | 682.00 | 652.80 | 656.50 | 656.50 | -3.83% | 843,509 |