Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 916.15
-1.00 (-0.11%)
At close: Nov 28, 2025
NSE:CHENNPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 924.65 | 934.90 | 906.95 | 916.15 | 916.15 | -0.11% | 1,947,861 |
| Nov 27, 2025 | 907.65 | 944.90 | 898.00 | 917.15 | 917.15 | 2.29% | 6,173,884 |
| Nov 26, 2025 | 1,018.20 | 1,018.45 | 890.00 | 896.60 | 896.60 | -11.99% | 7,809,945 |
| Nov 25, 2025 | 996.20 | 1,023.00 | 977.20 | 1,018.80 | 1,018.80 | 2.99% | 2,162,794 |
| Nov 24, 2025 | 1,024.50 | 1,030.00 | 948.25 | 989.20 | 989.20 | -3.51% | 3,088,191 |
| Nov 21, 2025 | 1,065.60 | 1,086.90 | 1,016.80 | 1,025.20 | 1,025.20 | -4.75% | 1,821,995 |
| Nov 20, 2025 | 1,062.05 | 1,103.00 | 1,057.50 | 1,076.35 | 1,076.35 | 1.50% | 3,122,088 |
| Nov 19, 2025 | 1,090.00 | 1,090.00 | 1,054.00 | 1,060.40 | 1,060.40 | -3.30% | 1,289,853 |
| Nov 18, 2025 | 1,079.00 | 1,099.70 | 1,067.85 | 1,096.55 | 1,096.55 | 1.93% | 3,362,408 |
| Nov 17, 2025 | 1,039.00 | 1,082.70 | 1,030.50 | 1,075.80 | 1,075.80 | 4.55% | 3,534,988 |
| Nov 14, 2025 | 1,035.00 | 1,044.00 | 1,022.00 | 1,029.00 | 1,029.00 | -0.58% | 1,306,944 |
| Nov 13, 2025 | 1,029.00 | 1,051.75 | 1,026.90 | 1,035.00 | 1,035.00 | 0.08% | 1,736,000 |
| Nov 12, 2025 | 1,042.90 | 1,044.00 | 1,024.00 | 1,034.15 | 1,034.15 | 0.15% | 1,976,643 |
| Nov 11, 2025 | 1,009.00 | 1,036.45 | 998.35 | 1,032.55 | 1,032.55 | 3.23% | 4,442,519 |
| Nov 10, 2025 | 1,022.00 | 1,048.00 | 991.00 | 1,000.25 | 1,000.25 | -1.58% | 4,184,600 |
| Nov 7, 2025 | 975.85 | 1,020.90 | 970.20 | 1,016.30 | 1,016.30 | 4.15% | 5,759,530 |
| Nov 6, 2025 | 976.00 | 1,018.95 | 967.00 | 975.85 | 975.85 | -0.71% | 7,982,767 |
| Nov 4, 2025 | 950.00 | 997.00 | 944.75 | 982.85 | 982.85 | 3.13% | 11,188,960 |
| Nov 3, 2025 | 971.50 | 977.40 | 932.85 | 953.00 | 953.00 | -2.69% | 9,499,711 |
| Oct 31, 2025 | 878.75 | 998.00 | 877.00 | 979.35 | 979.35 | 10.66% | 34,684,030 |
| Oct 30, 2025 | 810.00 | 892.00 | 806.50 | 885.00 | 885.00 | 9.30% | 17,043,830 |
| Oct 29, 2025 | 831.00 | 847.35 | 804.00 | 809.70 | 809.70 | -3.97% | 5,313,838 |
| Oct 28, 2025 | 780.00 | 854.85 | 765.50 | 843.20 | 843.20 | 9.53% | 17,299,290 |
| Oct 27, 2025 | 785.80 | 830.00 | 746.00 | 769.85 | 769.85 | -0.32% | 16,053,680 |
| Oct 24, 2025 | 746.80 | 779.50 | 746.80 | 772.35 | 772.35 | 3.42% | 2,390,680 |
| Oct 23, 2025 | 779.30 | 782.50 | 738.50 | 746.80 | 746.80 | -4.17% | 1,305,269 |
| Oct 21, 2025 | 779.00 | 783.95 | 776.65 | 779.30 | 779.30 | 0.44% | 258,136 |
| Oct 20, 2025 | 722.00 | 780.00 | 716.80 | 775.85 | 775.85 | 7.22% | 6,013,555 |
| Oct 17, 2025 | 733.35 | 738.00 | 718.50 | 723.60 | 723.60 | -1.62% | 886,600 |
| Oct 16, 2025 | 794.00 | 798.60 | 733.80 | 735.55 | 735.55 | -2.99% | 2,891,862 |
| Oct 15, 2025 | 770.70 | 777.75 | 753.70 | 758.20 | 758.20 | -1.33% | 971,310 |
| 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% | 650,196 |
| 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 |