Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 1,429.00
+35.50 (2.55%)
Aug 24, 2026, 12:30 PM IST
NSE:CHENNPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,405.00 | 1,433.00 | 1,388.10 | 1,414.70 | - | 1.52% | 519,950 |
| 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% | 17,236,100 |
| 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 |
| Jul 13, 2026 | 1,182.00 | 1,233.40 | 1,125.00 | 1,157.90 | 1,109.52 | -1.93% | 2,053,306 |
| Jul 10, 2026 | 1,130.70 | 1,186.90 | 1,130.60 | 1,180.70 | 1,131.36 | 5.26% | 2,010,584 |
| Jul 9, 2026 | 1,124.00 | 1,138.80 | 1,108.20 | 1,121.70 | 1,074.83 | 1.06% | 733,602 |
| Jul 8, 2026 | 1,086.10 | 1,136.40 | 1,086.10 | 1,109.90 | 1,063.52 | 2.19% | 1,244,168 |
| Jul 7, 2026 | 1,126.00 | 1,133.50 | 1,080.00 | 1,086.10 | 1,040.72 | -3.06% | 550,781 |
| Jul 6, 2026 | 1,123.50 | 1,139.90 | 1,118.10 | 1,120.40 | 1,073.58 | -0.48% | 324,065 |
| Jul 3, 2026 | 1,135.00 | 1,140.00 | 1,116.80 | 1,125.80 | 1,078.76 | -0.73% | 324,849 |
| Jul 2, 2026 | 1,132.50 | 1,155.70 | 1,130.00 | 1,134.10 | 1,086.71 | 0.01% | 373,448 |
| Jul 1, 2026 | 1,162.00 | 1,172.90 | 1,131.00 | 1,134.00 | 1,086.61 | -1.93% | 494,004 |
| Jun 30, 2026 | 1,159.00 | 1,172.00 | 1,141.00 | 1,156.30 | 1,107.98 | 0.22% | 704,680 |
| Jun 29, 2026 | 1,105.00 | 1,161.00 | 1,101.90 | 1,153.80 | 1,105.59 | 4.68% | 1,834,187 |
| Jun 25, 2026 | 1,128.00 | 1,139.50 | 1,101.00 | 1,102.20 | 1,056.14 | -2.29% | 415,279 |
| Jun 24, 2026 | 1,119.70 | 1,138.60 | 1,115.00 | 1,128.00 | 1,080.87 | 1.24% | 405,870 |
| Jun 23, 2026 | 1,116.50 | 1,146.20 | 1,108.00 | 1,114.20 | 1,067.64 | -0.21% | 889,624 |
| Jun 22, 2026 | 1,101.00 | 1,128.60 | 1,101.00 | 1,116.50 | 1,069.85 | 1.70% | 669,608 |
| Jun 19, 2026 | 1,120.10 | 1,142.00 | 1,092.10 | 1,097.80 | 1,051.93 | -1.93% | 817,851 |
| Jun 18, 2026 | 1,155.00 | 1,164.20 | 1,115.50 | 1,119.40 | 1,072.62 | -3.92% | 1,242,779 |
| Jun 17, 2026 | 1,193.90 | 1,206.50 | 1,160.00 | 1,165.10 | 1,116.42 | -1.55% | 598,555 |
| Jun 16, 2026 | 1,210.70 | 1,215.60 | 1,180.60 | 1,183.40 | 1,133.95 | -2.25% | 634,808 |
| Jun 15, 2026 | 1,158.00 | 1,225.80 | 1,155.00 | 1,210.60 | 1,160.01 | 6.41% | 2,196,721 |