Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 1,442.70
+24.20 (1.71%)
Nov 6, 2026, 3:30 PM IST
NSE:CHENNPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,425.10 | 1,474.10 | 1,400.40 | 1,442.70 | 1,442.70 | 1.71% | 2,469,199 |
| Nov 5, 2026 | 1,590.00 | 1,594.80 | 1,410.20 | 1,418.50 | 1,418.50 | -9.47% | 3,390,410 |
| Nov 4, 2026 | 1,540.60 | 1,596.40 | 1,523.30 | 1,566.90 | 1,566.90 | 1.71% | 1,397,893 |
| Nov 3, 2026 | 1,555.00 | 1,577.00 | 1,516.30 | 1,540.60 | 1,540.60 | -0.35% | 1,399,598 |
| Nov 2, 2026 | 1,508.00 | 1,563.70 | 1,468.70 | 1,546.00 | 1,546.00 | 2.28% | 1,824,175 |
| Oct 30, 2026 | 1,497.80 | 1,533.00 | 1,474.00 | 1,511.50 | 1,511.50 | 1.66% | 1,145,258 |
| Oct 29, 2026 | 1,522.70 | 1,531.20 | 1,493.10 | 1,511.80 | 1,486.80 | -0.63% | 1,122,874 |
| Oct 28, 2026 | 1,560.40 | 1,567.10 | 1,499.00 | 1,521.40 | 1,496.24 | -3.33% | 1,534,079 |
| Oct 27, 2026 | 1,526.80 | 1,582.00 | 1,516.00 | 1,573.80 | 1,547.77 | 3.44% | 2,161,543 |
| Oct 26, 2026 | 1,472.00 | 1,574.20 | 1,443.50 | 1,521.40 | 1,496.24 | 3.10% | 3,964,459 |
| Oct 23, 2026 | 1,462.00 | 1,529.90 | 1,423.00 | 1,475.60 | 1,451.20 | 1.51% | 6,408,882 |
| Oct 22, 2026 | 1,438.40 | 1,480.00 | 1,377.30 | 1,453.70 | 1,429.66 | 1.06% | 4,858,384 |
| Oct 21, 2026 | 1,444.50 | 1,464.90 | 1,397.10 | 1,438.40 | 1,414.61 | 0.42% | 1,311,195 |
| Oct 19, 2026 | 1,415.10 | 1,458.80 | 1,411.00 | 1,432.40 | 1,408.71 | 1.83% | 2,109,928 |
| Oct 16, 2026 | 1,444.60 | 1,448.30 | 1,391.80 | 1,406.60 | 1,383.34 | -2.59% | 1,448,843 |
| Oct 15, 2026 | 1,553.00 | 1,560.00 | 1,434.60 | 1,444.00 | 1,420.12 | -6.60% | 2,563,511 |
| Oct 14, 2026 | 1,461.40 | 1,573.00 | 1,458.80 | 1,546.10 | 1,520.53 | 5.90% | 4,788,653 |
| Oct 13, 2026 | 1,477.00 | 1,499.00 | 1,426.00 | 1,459.90 | 1,435.76 | -0.46% | 1,452,024 |
| Oct 12, 2026 | 1,495.10 | 1,503.50 | 1,456.10 | 1,466.60 | 1,442.35 | -1.42% | 1,355,720 |
| Oct 9, 2026 | 1,531.00 | 1,547.70 | 1,477.00 | 1,487.70 | 1,463.10 | -2.83% | 1,737,905 |
| Oct 8, 2026 | 1,605.00 | 1,625.00 | 1,521.10 | 1,531.00 | 1,505.68 | -5.04% | 6,075,729 |
| Oct 7, 2026 | 1,410.00 | 1,628.70 | 1,410.00 | 1,612.30 | 1,585.64 | 14.70% | 20,027,812 |
| Oct 6, 2026 | 1,409.40 | 1,431.00 | 1,385.00 | 1,405.70 | 1,382.45 | 0.34% | 949,377 |
| Oct 5, 2026 | 1,345.90 | 1,406.00 | 1,325.10 | 1,401.00 | 1,377.83 | 4.06% | 1,762,387 |
| Oct 1, 2026 | 1,432.00 | 1,434.90 | 1,330.70 | 1,346.40 | 1,324.14 | -6.26% | 1,838,710 |
| Sep 30, 2026 | 1,447.90 | 1,502.30 | 1,428.00 | 1,436.30 | 1,412.55 | -0.04% | 1,709,133 |
| Sep 29, 2026 | 1,413.00 | 1,485.00 | 1,395.50 | 1,436.90 | 1,413.14 | 2.05% | 2,928,658 |
| Sep 28, 2026 | 1,380.00 | 1,445.60 | 1,368.20 | 1,408.10 | 1,384.81 | 2.30% | 2,809,248 |
| Sep 25, 2026 | 1,372.80 | 1,412.00 | 1,368.60 | 1,376.40 | 1,353.64 | 0.27% | 1,115,488 |
| Sep 24, 2026 | 1,385.70 | 1,398.20 | 1,360.80 | 1,372.70 | 1,350.00 | -1.15% | 873,065 |
| Sep 23, 2026 | 1,398.50 | 1,423.00 | 1,380.80 | 1,388.60 | 1,365.64 | -0.24% | 1,081,696 |
| Sep 22, 2026 | 1,375.50 | 1,405.00 | 1,362.00 | 1,392.00 | 1,368.98 | 1.20% | 1,113,436 |
| Sep 21, 2026 | 1,420.40 | 1,435.10 | 1,370.00 | 1,375.50 | 1,352.75 | -2.90% | 1,280,837 |
| Sep 18, 2026 | 1,414.00 | 1,437.10 | 1,390.10 | 1,416.60 | 1,393.17 | 0.18% | 1,081,342 |
| Sep 17, 2026 | 1,456.00 | 1,519.60 | 1,402.00 | 1,414.10 | 1,390.72 | -2.88% | 1,890,830 |
| Sep 16, 2026 | 1,472.70 | 1,487.00 | 1,412.00 | 1,456.00 | 1,431.92 | -1.07% | 1,363,010 |
| Sep 15, 2026 | 1,580.00 | 1,583.20 | 1,461.10 | 1,471.80 | 1,447.46 | -6.43% | 2,061,830 |
| Sep 11, 2026 | 1,660.00 | 1,677.50 | 1,563.10 | 1,572.90 | 1,546.89 | -3.29% | 2,916,939 |
| Sep 10, 2026 | 1,604.40 | 1,663.30 | 1,568.90 | 1,626.40 | 1,599.50 | 1.37% | 3,754,568 |
| Sep 9, 2026 | 1,466.50 | 1,619.00 | 1,466.00 | 1,604.40 | 1,577.87 | 10.06% | 8,400,385 |
| Sep 8, 2026 | 1,429.20 | 1,475.00 | 1,415.10 | 1,457.80 | 1,433.69 | 1.93% | 1,138,754 |
| Sep 7, 2026 | 1,455.00 | 1,461.40 | 1,417.00 | 1,430.20 | 1,406.55 | -1.51% | 567,726 |
| Sep 4, 2026 | 1,445.10 | 1,463.90 | 1,425.50 | 1,452.20 | 1,428.19 | 0.85% | 934,269 |
| Sep 3, 2026 | 1,421.10 | 1,470.80 | 1,411.30 | 1,440.00 | 1,416.19 | 1.84% | 1,827,672 |
| Sep 2, 2026 | 1,396.60 | 1,423.50 | 1,382.50 | 1,414.00 | 1,390.62 | 1.95% | 1,672,746 |
| Sep 1, 2026 | 1,380.00 | 1,424.40 | 1,364.20 | 1,387.00 | 1,364.06 | 1.43% | 2,212,980 |
| Aug 31, 2026 | 1,347.00 | 1,380.00 | 1,325.10 | 1,367.40 | 1,344.79 | 1.96% | 1,136,841 |
| Aug 28, 2026 | 1,359.10 | 1,376.00 | 1,333.20 | 1,341.10 | 1,318.92 | -0.84% | 690,557 |
| Aug 27, 2026 | 1,375.00 | 1,390.00 | 1,350.00 | 1,352.40 | 1,330.04 | -1.64% | 579,400 |
| Aug 26, 2026 | 1,402.10 | 1,423.20 | 1,367.00 | 1,375.00 | 1,352.26 | -1.87% | 747,711 |