Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 1,393.00
+17.50 (1.27%)
Sep 22, 2026, 3:30 PM IST
NSE:CHENNPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,375.50 | 1,405.00 | 1,362.00 | 1,393.00 | - | 1.27% | 1,113,280 |
| Sep 21, 2026 | 1,420.40 | 1,435.10 | 1,370.00 | 1,375.50 | 1,375.50 | -2.90% | 1,280,837 |
| Sep 18, 2026 | 1,414.00 | 1,437.10 | 1,390.10 | 1,416.60 | 1,416.60 | 0.18% | 1,081,342 |
| Sep 17, 2026 | 1,456.00 | 1,519.60 | 1,402.00 | 1,414.10 | 1,414.10 | -2.88% | 1,890,830 |
| Sep 16, 2026 | 1,472.70 | 1,487.00 | 1,412.00 | 1,456.00 | 1,456.00 | -1.07% | 1,363,010 |
| Sep 15, 2026 | 1,580.00 | 1,583.20 | 1,461.10 | 1,471.80 | 1,471.80 | -6.43% | 2,061,830 |
| Sep 11, 2026 | 1,660.00 | 1,677.50 | 1,563.10 | 1,572.90 | 1,572.90 | -3.29% | 2,916,939 |
| Sep 10, 2026 | 1,604.40 | 1,663.30 | 1,568.90 | 1,626.40 | 1,626.40 | 1.37% | 3,754,568 |
| Sep 9, 2026 | 1,466.50 | 1,619.00 | 1,466.00 | 1,604.40 | 1,604.40 | 10.06% | 8,400,385 |
| Sep 8, 2026 | 1,429.20 | 1,475.00 | 1,415.10 | 1,457.80 | 1,457.80 | 1.93% | 1,138,754 |
| Sep 7, 2026 | 1,455.00 | 1,461.40 | 1,417.00 | 1,430.20 | 1,430.20 | -1.51% | 567,726 |
| Sep 4, 2026 | 1,445.10 | 1,463.90 | 1,425.50 | 1,452.20 | 1,452.20 | 0.85% | 934,269 |
| Sep 3, 2026 | 1,421.10 | 1,470.80 | 1,411.30 | 1,440.00 | 1,440.00 | 1.84% | 1,827,672 |
| Sep 2, 2026 | 1,396.60 | 1,423.50 | 1,382.50 | 1,414.00 | 1,414.00 | 1.95% | 1,672,746 |
| Sep 1, 2026 | 1,380.00 | 1,424.40 | 1,364.20 | 1,387.00 | 1,387.00 | 1.43% | 2,212,980 |
| Aug 31, 2026 | 1,347.00 | 1,380.00 | 1,325.10 | 1,367.40 | 1,367.40 | 1.96% | 1,136,841 |
| Aug 28, 2026 | 1,359.10 | 1,376.00 | 1,333.20 | 1,341.10 | 1,341.10 | -0.84% | 690,557 |
| Aug 27, 2026 | 1,375.00 | 1,390.00 | 1,350.00 | 1,352.40 | 1,352.40 | -1.64% | 579,400 |
| Aug 26, 2026 | 1,402.10 | 1,423.20 | 1,367.00 | 1,375.00 | 1,375.00 | -1.87% | 747,711 |
| Aug 25, 2026 | 1,420.00 | 1,420.00 | 1,389.60 | 1,401.20 | 1,401.20 | -0.77% | 581,107 |
| Aug 24, 2026 | 1,405.00 | 1,452.00 | 1,388.10 | 1,412.10 | 1,412.10 | 1.33% | 1,580,232 |
| Aug 21, 2026 | 1,394.10 | 1,408.00 | 1,380.00 | 1,393.50 | 1,393.50 | 0.22% | 882,859 |
| Aug 20, 2026 | 1,457.00 | 1,466.00 | 1,379.60 | 1,390.50 | 1,390.50 | -3.46% | 2,227,820 |
| Aug 19, 2026 | 1,429.00 | 1,489.70 | 1,421.20 | 1,440.30 | 1,440.30 | 2.59% | 5,720,727 |
| Aug 18, 2026 | 1,400.00 | 1,454.50 | 1,384.90 | 1,404.00 | 1,404.00 | 1.56% | 3,584,947 |
| Aug 17, 2026 | 1,332.10 | 1,397.30 | 1,309.10 | 1,382.40 | 1,382.40 | 4.58% | 2,149,658 |
| Aug 14, 2026 | 1,341.80 | 1,368.80 | 1,311.00 | 1,321.90 | 1,321.90 | -1.48% | 755,166 |
| Aug 13, 2026 | 1,377.10 | 1,378.90 | 1,308.00 | 1,341.80 | 1,341.80 | -2.73% | 1,846,258 |
| Aug 12, 2026 | 1,418.00 | 1,444.00 | 1,370.10 | 1,379.50 | 1,379.50 | -3.27% | 2,824,270 |
| Aug 11, 2026 | 1,249.00 | 1,449.00 | 1,237.00 | 1,426.10 | 1,426.10 | 15.00% | 17,236,108 |
| Aug 10, 2026 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.10 | 1,240.10 | -2.77% | 782,776 |
| Aug 7, 2026 | 1,235.90 | 1,285.80 | 1,220.30 | 1,275.40 | 1,275.40 | 3.00% | 1,468,654 |
| Aug 6, 2026 | 1,318.00 | 1,318.00 | 1,278.00 | 1,292.30 | 1,238.30 | -0.89% | 1,365,189 |
| Aug 5, 2026 | 1,346.80 | 1,351.00 | 1,295.00 | 1,303.90 | 1,249.42 | -1.64% | 1,819,630 |
| Aug 4, 2026 | 1,342.00 | 1,351.00 | 1,301.30 | 1,325.70 | 1,270.30 | 0.02% | 1,993,696 |
| Aug 3, 2026 | 1,266.70 | 1,343.00 | 1,266.00 | 1,325.50 | 1,270.11 | 5.15% | 3,024,039 |
| Jul 31, 2026 | 1,248.00 | 1,274.00 | 1,222.30 | 1,260.60 | 1,207.92 | 1.81% | 1,502,352 |
| Jul 30, 2026 | 1,215.10 | 1,288.70 | 1,212.90 | 1,238.20 | 1,186.46 | 2.14% | 2,988,121 |
| Jul 29, 2026 | 1,200.00 | 1,219.90 | 1,176.10 | 1,212.30 | 1,161.64 | 2.69% | 908,359 |
| Jul 28, 2026 | 1,168.90 | 1,205.50 | 1,150.00 | 1,180.50 | 1,131.17 | 1.00% | 1,214,575 |
| Jul 27, 2026 | 1,230.00 | 1,232.00 | 1,162.80 | 1,168.80 | 1,119.96 | -3.79% | 1,629,065 |
| Jul 24, 2026 | 1,265.00 | 1,281.90 | 1,209.00 | 1,214.80 | 1,164.04 | -4.32% | 1,544,056 |
| Jul 23, 2026 | 1,311.50 | 1,354.00 | 1,180.00 | 1,269.60 | 1,216.55 | -2.92% | 7,077,551 |
| Jul 22, 2026 | 1,269.90 | 1,315.00 | 1,269.00 | 1,307.80 | 1,253.15 | 3.95% | 2,966,118 |
| Jul 21, 2026 | 1,219.00 | 1,270.00 | 1,218.10 | 1,258.10 | 1,205.53 | 3.63% | 1,790,473 |
| Jul 20, 2026 | 1,209.60 | 1,226.00 | 1,195.00 | 1,214.00 | 1,163.27 | 1.12% | 1,133,032 |
| Jul 17, 2026 | 1,251.00 | 1,256.90 | 1,190.10 | 1,200.60 | 1,150.43 | -3.24% | 1,630,780 |
| Jul 16, 2026 | 1,170.00 | 1,279.70 | 1,168.10 | 1,240.80 | 1,188.95 | 7.22% | 7,400,490 |
| Jul 15, 2026 | 1,116.00 | 1,177.80 | 1,099.00 | 1,157.20 | 1,108.85 | 4.17% | 1,526,284 |
| Jul 14, 2026 | 1,164.70 | 1,164.70 | 1,103.20 | 1,110.90 | 1,064.48 | -4.06% | 1,122,447 |