Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 645.40
+0.15 (0.02%)
Aug 29, 2025, 3:30 PM IST
NSE:CHENNPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 640.25 | 650.65 | 640.25 | 645.40 | 645.40 | 0.02% | 332,507 |
| 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 |
| Jul 31, 2025 | 691.30 | 695.70 | 678.25 | 682.65 | 677.65 | -2.39% | 1,130,795 |
| Jul 30, 2025 | 706.00 | 716.85 | 689.05 | 699.40 | 694.28 | -0.84% | 1,589,957 |
| Jul 29, 2025 | 718.95 | 719.70 | 699.00 | 705.30 | 700.13 | -2.16% | 1,121,573 |
| Jul 28, 2025 | 685.05 | 729.50 | 681.00 | 720.90 | 715.62 | 4.84% | 6,306,195 |
| Jul 25, 2025 | 761.60 | 761.65 | 675.00 | 687.60 | 682.56 | -9.72% | 5,841,759 |
| Jul 24, 2025 | 781.00 | 781.00 | 756.15 | 761.60 | 756.02 | -2.08% | 1,454,687 |
| Jul 23, 2025 | 789.00 | 789.10 | 769.00 | 777.75 | 772.05 | -1.19% | 1,829,896 |
| Jul 22, 2025 | 779.70 | 799.70 | 760.55 | 787.15 | 781.38 | 0.96% | 3,068,158 |
| Jul 21, 2025 | 750.00 | 785.55 | 738.20 | 779.70 | 773.99 | 0.04% | 3,478,189 |
| Jul 18, 2025 | 748.00 | 788.00 | 743.70 | 779.40 | 773.69 | 4.30% | 6,388,175 |
| Jul 17, 2025 | 750.00 | 759.00 | 745.00 | 747.25 | 741.78 | -0.25% | 1,099,534 |
| Jul 16, 2025 | 746.95 | 757.05 | 744.45 | 749.15 | 743.66 | 0.73% | 1,461,061 |
| Jul 15, 2025 | 721.10 | 749.35 | 719.55 | 743.70 | 738.25 | 3.02% | 2,193,640 |
| Jul 14, 2025 | 713.00 | 725.75 | 711.60 | 721.90 | 716.61 | 0.36% | 926,261 |
| Jul 11, 2025 | 733.00 | 735.50 | 715.05 | 719.30 | 714.03 | -1.98% | 1,021,715 |
| Jul 10, 2025 | 743.00 | 746.60 | 725.50 | 733.80 | 728.43 | -0.65% | 1,111,563 |
| Jul 9, 2025 | 735.00 | 755.80 | 727.00 | 738.60 | 733.19 | 0.62% | 3,005,001 |
| Jul 8, 2025 | 739.70 | 750.00 | 730.10 | 734.05 | 728.67 | -0.56% | 1,764,133 |
| Jul 7, 2025 | 767.00 | 782.00 | 736.55 | 738.20 | 732.79 | -4.27% | 3,796,230 |
| Jul 4, 2025 | 715.95 | 781.00 | 713.80 | 771.15 | 765.50 | 8.25% | 19,813,576 |
| Jul 3, 2025 | 703.00 | 734.00 | 701.75 | 712.40 | 707.18 | 1.67% | 6,059,769 |
| Jul 2, 2025 | 682.40 | 718.40 | 682.40 | 700.70 | 695.57 | 2.78% | 6,390,231 |
| Jul 1, 2025 | 684.05 | 699.50 | 677.05 | 681.75 | 676.76 | 0.35% | 1,923,757 |
| Jun 30, 2025 | 683.10 | 694.90 | 678.00 | 679.40 | 674.42 | -0.54% | 855,768 |
| Jun 27, 2025 | 673.15 | 688.40 | 669.20 | 683.10 | 678.10 | 1.72% | 1,449,772 |
| Jun 26, 2025 | 667.90 | 687.00 | 664.15 | 671.55 | 666.63 | 0.55% | 2,432,976 |
| Jun 25, 2025 | 685.80 | 695.95 | 664.00 | 667.90 | 663.01 | -2.61% | 1,696,711 |
| Jun 24, 2025 | 697.00 | 697.95 | 677.30 | 685.80 | 680.78 | -2.36% | 2,633,278 |
| Jun 23, 2025 | 630.00 | 708.00 | 627.30 | 702.35 | 697.21 | 10.96% | 17,618,625 |
| Jun 20, 2025 | 610.00 | 634.90 | 608.40 | 632.95 | 628.31 | 4.06% | 1,517,144 |
| Jun 19, 2025 | 629.05 | 637.00 | 603.10 | 608.25 | 603.79 | -3.31% | 1,008,770 |