Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 1,408.90
-35.10 (-2.43%)
Oct 16, 2026, 9:48 AM IST
NSE:CHENNPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,444.60 | 1,448.30 | 1,401.00 | 1,408.90 | 1,408.90 | -2.43% | 457,730 |
| Oct 15, 2026 | 1,553.00 | 1,560.00 | 1,434.60 | 1,444.00 | 1,444.00 | -6.60% | 2,563,511 |
| Oct 14, 2026 | 1,461.40 | 1,573.00 | 1,458.80 | 1,546.10 | 1,546.10 | 5.90% | 4,788,653 |
| Oct 13, 2026 | 1,477.00 | 1,499.00 | 1,426.00 | 1,459.90 | 1,459.90 | -0.46% | 1,452,024 |
| Oct 12, 2026 | 1,495.10 | 1,503.50 | 1,456.10 | 1,466.60 | 1,466.60 | -1.42% | 1,355,720 |
| Oct 9, 2026 | 1,531.00 | 1,547.70 | 1,477.00 | 1,487.70 | 1,487.70 | -2.83% | 1,737,905 |
| Oct 8, 2026 | 1,605.00 | 1,625.00 | 1,521.10 | 1,531.00 | 1,531.00 | -5.04% | 6,075,729 |
| Oct 7, 2026 | 1,410.00 | 1,628.70 | 1,410.00 | 1,612.30 | 1,612.30 | 14.70% | 20,027,812 |
| Oct 6, 2026 | 1,409.40 | 1,431.00 | 1,385.00 | 1,405.70 | 1,405.70 | 0.34% | 949,377 |
| Oct 5, 2026 | 1,345.90 | 1,406.00 | 1,325.10 | 1,401.00 | 1,401.00 | 4.06% | 1,762,387 |
| Oct 1, 2026 | 1,432.00 | 1,434.90 | 1,330.70 | 1,346.40 | 1,346.40 | -6.26% | 1,838,710 |
| Sep 30, 2026 | 1,447.90 | 1,502.30 | 1,428.00 | 1,436.30 | 1,436.30 | -0.04% | 1,709,133 |
| Sep 29, 2026 | 1,413.00 | 1,485.00 | 1,395.50 | 1,436.90 | 1,436.90 | 2.05% | 2,928,658 |
| Sep 28, 2026 | 1,380.00 | 1,445.60 | 1,368.20 | 1,408.10 | 1,408.10 | 2.30% | 2,809,248 |
| Sep 25, 2026 | 1,372.80 | 1,412.00 | 1,368.60 | 1,376.40 | 1,376.40 | 0.27% | 1,115,488 |
| Sep 24, 2026 | 1,385.70 | 1,398.20 | 1,360.80 | 1,372.70 | 1,372.70 | -1.15% | 873,065 |
| Sep 23, 2026 | 1,398.50 | 1,423.00 | 1,380.80 | 1,388.60 | 1,388.60 | -0.24% | 1,081,696 |
| Sep 22, 2026 | 1,375.50 | 1,405.00 | 1,362.00 | 1,392.00 | 1,392.00 | 1.20% | 1,113,436 |
| 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 |