Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 1,003.35
+5.40 (0.54%)
Mar 25, 2026, 3:30 PM IST
NSE:CHENNPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,005.00 | 1,034.40 | 993.00 | 1,003.35 | 1,003.35 | 0.54% | 2,073,963 |
| Mar 24, 2026 | 1,032.00 | 1,035.00 | 943.90 | 997.95 | 997.95 | -0.66% | 3,639,806 |
| Mar 23, 2026 | 1,064.00 | 1,094.40 | 998.00 | 1,004.55 | 1,004.55 | -5.65% | 2,612,734 |
| Mar 20, 2026 | 1,017.20 | 1,091.00 | 1,008.95 | 1,064.75 | 1,064.75 | 4.36% | 4,575,897 |
| Mar 19, 2026 | 1,008.00 | 1,056.55 | 995.95 | 1,020.30 | 1,020.30 | 0.51% | 4,069,697 |
| Mar 18, 2026 | 1,050.00 | 1,057.90 | 1,003.00 | 1,015.15 | 1,015.15 | -4.69% | 3,099,477 |
| Mar 17, 2026 | 981.00 | 1,077.70 | 968.00 | 1,065.05 | 1,065.05 | 7.74% | 9,950,138 |
| Mar 16, 2026 | 899.00 | 1,004.70 | 870.80 | 988.55 | 988.55 | 7.66% | 6,230,167 |
| Mar 13, 2026 | 943.80 | 949.60 | 908.00 | 918.20 | 918.20 | -2.71% | 1,157,826 |
| Mar 12, 2026 | 902.00 | 960.00 | 869.35 | 943.80 | 943.80 | 4.09% | 3,630,058 |
| Mar 11, 2026 | 933.25 | 945.80 | 900.00 | 906.70 | 906.70 | -2.47% | 858,125 |
| Mar 10, 2026 | 953.30 | 970.80 | 917.00 | 929.65 | 929.65 | -0.78% | 1,724,477 |
| Mar 9, 2026 | 1,020.00 | 1,020.00 | 926.00 | 936.95 | 936.95 | -7.00% | 2,785,543 |
| Mar 6, 2026 | 1,015.00 | 1,043.00 | 983.45 | 1,007.50 | 1,007.50 | 1.61% | 3,586,973 |
| Mar 5, 2026 | 1,019.00 | 1,053.50 | 973.10 | 991.50 | 991.50 | -0.84% | 6,152,813 |
| Mar 4, 2026 | 905.60 | 1,012.00 | 905.60 | 999.90 | 999.90 | 6.63% | 7,897,769 |
| Mar 2, 2026 | 930.00 | 956.75 | 918.10 | 937.70 | 937.70 | -2.52% | 1,516,891 |
| Feb 27, 2026 | 911.05 | 973.00 | 911.05 | 961.95 | 961.95 | 4.96% | 4,267,261 |
| Feb 26, 2026 | 918.00 | 924.50 | 904.05 | 916.45 | 916.45 | -0.04% | 491,709 |
| Feb 25, 2026 | 921.15 | 933.90 | 914.10 | 916.85 | 916.85 | 0.03% | 1,002,921 |
| Feb 24, 2026 | 882.00 | 920.00 | 881.60 | 916.60 | 916.60 | 3.67% | 1,892,411 |
| Feb 23, 2026 | 886.00 | 902.05 | 877.75 | 884.15 | 884.15 | 0.06% | 496,296 |
| Feb 20, 2026 | 892.00 | 906.00 | 881.15 | 883.65 | 883.65 | -1.43% | 451,483 |
| Feb 19, 2026 | 911.95 | 924.50 | 886.20 | 896.45 | 896.45 | -1.36% | 592,451 |
| Feb 18, 2026 | 892.00 | 919.80 | 892.00 | 908.85 | 908.85 | 2.57% | 1,046,646 |
| Feb 17, 2026 | 890.00 | 892.20 | 870.00 | 886.10 | 886.10 | -0.32% | 436,883 |
| Feb 16, 2026 | 877.00 | 891.90 | 869.00 | 888.95 | 888.95 | 1.13% | 286,261 |
| Feb 13, 2026 | 896.90 | 897.00 | 864.75 | 879.00 | 879.00 | -2.07% | 717,225 |
| Feb 12, 2026 | 926.00 | 927.00 | 891.00 | 897.60 | 897.60 | -3.11% | 777,610 |
| Feb 11, 2026 | 917.80 | 938.00 | 915.40 | 926.40 | 926.40 | 0.83% | 1,102,624 |
| Feb 10, 2026 | 926.10 | 928.90 | 909.35 | 918.80 | 918.80 | -0.30% | 416,630 |
| Feb 9, 2026 | 913.40 | 930.00 | 905.00 | 921.60 | 921.60 | 1.77% | 974,589 |
| Feb 6, 2026 | 891.05 | 907.90 | 887.60 | 905.60 | 905.60 | 1.25% | 899,116 |
| Feb 5, 2026 | 888.00 | 918.00 | 882.00 | 894.40 | 894.40 | 1.53% | 1,348,063 |
| Feb 4, 2026 | 840.00 | 889.00 | 836.20 | 880.90 | 880.90 | 4.76% | 1,838,483 |
| Feb 3, 2026 | 892.00 | 894.40 | 831.90 | 840.90 | 840.90 | -2.72% | 1,369,571 |
| Feb 2, 2026 | 835.00 | 870.00 | 828.10 | 864.45 | 864.45 | 3.81% | 1,095,105 |
| Feb 1, 2026 | 865.00 | 870.90 | 808.65 | 832.70 | 832.70 | -3.85% | 572,113 |
| Jan 30, 2026 | 870.00 | 888.00 | 860.50 | 866.05 | 866.05 | -1.01% | 1,007,032 |
| Jan 29, 2026 | 858.40 | 893.00 | 842.50 | 874.85 | 874.85 | 2.94% | 3,257,419 |
| Jan 28, 2026 | 846.00 | 868.90 | 836.05 | 849.85 | 849.85 | 1.28% | 2,081,537 |
| Jan 27, 2026 | 855.00 | 884.95 | 827.10 | 839.15 | 839.15 | -0.36% | 3,335,410 |
| Jan 23, 2026 | 828.10 | 848.95 | 824.60 | 842.20 | 842.20 | 1.78% | 828,608 |
| Jan 22, 2026 | 842.00 | 861.85 | 820.00 | 827.45 | 827.45 | -0.13% | 1,105,140 |
| Jan 21, 2026 | 802.00 | 853.75 | 800.30 | 828.55 | 828.55 | 3.09% | 2,057,684 |
| Jan 20, 2026 | 843.05 | 854.45 | 795.25 | 803.75 | 803.75 | -5.18% | 1,029,442 |
| Jan 19, 2026 | 857.95 | 866.40 | 841.90 | 847.70 | 847.70 | -1.42% | 598,872 |
| Jan 16, 2026 | 883.95 | 893.25 | 848.60 | 859.95 | 859.95 | -1.75% | 1,685,997 |
| Jan 14, 2026 | 822.50 | 885.00 | 820.50 | 875.30 | 875.30 | 6.49% | 2,969,166 |
| Jan 13, 2026 | 810.00 | 824.50 | 800.20 | 821.95 | 821.95 | 1.66% | 880,170 |