Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 1,125.80
-8.30 (-0.73%)
Jul 3, 2026, 3:29 PM IST
NSE:CHENNPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,135.00 | 1,140.00 | 1,116.80 | 1,125.40 | - | -0.77% | 223,967 |
| Jul 2, 2026 | 1,132.50 | 1,155.70 | 1,130.00 | 1,134.10 | 1,134.10 | 0.01% | 373,448 |
| Jul 1, 2026 | 1,162.00 | 1,172.90 | 1,131.00 | 1,134.00 | 1,134.00 | -1.93% | 494,004 |
| Jun 30, 2026 | 1,159.00 | 1,172.00 | 1,141.00 | 1,156.30 | 1,156.30 | 0.22% | 704,680 |
| Jun 29, 2026 | 1,105.00 | 1,161.00 | 1,101.90 | 1,153.80 | 1,153.80 | 4.68% | 1,834,187 |
| Jun 25, 2026 | 1,128.00 | 1,139.50 | 1,101.00 | 1,102.20 | 1,102.20 | -2.29% | 415,279 |
| Jun 24, 2026 | 1,119.70 | 1,138.60 | 1,115.00 | 1,128.00 | 1,128.00 | 1.24% | 405,870 |
| Jun 23, 2026 | 1,116.50 | 1,146.20 | 1,108.00 | 1,114.20 | 1,114.20 | -0.21% | 889,624 |
| Jun 22, 2026 | 1,101.00 | 1,128.60 | 1,101.00 | 1,116.50 | 1,116.50 | 1.70% | 669,608 |
| Jun 19, 2026 | 1,120.10 | 1,142.00 | 1,092.10 | 1,097.80 | 1,097.80 | -1.93% | 817,851 |
| Jun 18, 2026 | 1,155.00 | 1,164.20 | 1,115.50 | 1,119.40 | 1,119.40 | -3.92% | 1,242,779 |
| Jun 17, 2026 | 1,193.90 | 1,206.50 | 1,160.00 | 1,165.10 | 1,165.10 | -1.55% | 598,555 |
| Jun 16, 2026 | 1,210.70 | 1,215.60 | 1,180.60 | 1,183.40 | 1,183.40 | -2.25% | 634,808 |
| Jun 15, 2026 | 1,158.00 | 1,225.80 | 1,155.00 | 1,210.60 | 1,210.60 | 6.41% | 2,196,721 |
| Jun 12, 2026 | 1,141.60 | 1,158.80 | 1,115.20 | 1,137.70 | 1,137.70 | -0.21% | 990,933 |
| Jun 11, 2026 | 1,184.00 | 1,193.80 | 1,136.00 | 1,140.10 | 1,140.10 | -3.73% | 835,535 |
| Jun 10, 2026 | 1,231.20 | 1,249.00 | 1,175.70 | 1,184.30 | 1,184.30 | -3.43% | 1,398,690 |
| Jun 9, 2026 | 1,191.00 | 1,238.00 | 1,185.10 | 1,226.40 | 1,226.40 | 2.95% | 1,050,287 |
| Jun 8, 2026 | 1,169.30 | 1,224.90 | 1,161.30 | 1,191.30 | 1,191.30 | 0.84% | 1,528,719 |
| Jun 5, 2026 | 1,192.00 | 1,203.20 | 1,131.60 | 1,181.40 | 1,181.40 | -0.77% | 1,196,141 |
| Jun 4, 2026 | 1,184.00 | 1,211.90 | 1,176.70 | 1,190.60 | 1,190.60 | 0.07% | 1,024,632 |
| Jun 3, 2026 | 1,150.00 | 1,225.00 | 1,142.20 | 1,189.80 | 1,189.80 | 4.22% | 3,461,172 |
| Jun 2, 2026 | 1,094.00 | 1,145.00 | 1,074.00 | 1,141.60 | 1,141.60 | 4.08% | 1,839,119 |
| Jun 1, 2026 | 1,065.20 | 1,114.20 | 1,060.20 | 1,096.90 | 1,096.90 | 3.66% | 2,103,128 |
| May 29, 2026 | 1,065.00 | 1,070.00 | 1,045.00 | 1,058.20 | 1,058.20 | 0.48% | 689,112 |
| May 27, 2026 | 1,025.00 | 1,064.80 | 1,014.00 | 1,053.10 | 1,053.10 | 3.27% | 1,253,123 |
| May 26, 2026 | 1,032.00 | 1,042.40 | 1,018.00 | 1,019.80 | 1,019.80 | -1.05% | 345,764 |
| May 25, 2026 | 1,023.90 | 1,043.40 | 1,021.60 | 1,030.60 | 1,030.60 | 1.38% | 523,407 |
| May 22, 2026 | 1,012.90 | 1,024.80 | 1,011.90 | 1,016.60 | 1,016.60 | 0.50% | 344,964 |
| May 21, 2026 | 1,012.30 | 1,032.50 | 1,008.10 | 1,011.50 | 1,011.50 | -0.07% | 619,098 |
| May 20, 2026 | 982.40 | 1,016.90 | 976.10 | 1,012.20 | 1,012.20 | 3.03% | 718,410 |
| May 19, 2026 | 992.00 | 1,006.90 | 980.00 | 982.40 | 982.40 | -0.56% | 560,187 |
| May 18, 2026 | 995.00 | 998.30 | 973.10 | 987.90 | 987.90 | -2.09% | 644,558 |
| May 15, 2026 | 1,030.00 | 1,034.30 | 1,004.00 | 1,009.00 | 1,009.00 | -1.99% | 529,004 |
| May 14, 2026 | 1,039.50 | 1,043.20 | 1,017.50 | 1,029.50 | 1,029.50 | 0.20% | 563,713 |
| May 13, 2026 | 1,015.10 | 1,062.00 | 1,015.10 | 1,027.40 | 1,027.40 | 1.75% | 1,482,112 |
| May 12, 2026 | 1,055.90 | 1,057.80 | 1,003.40 | 1,009.70 | 1,009.70 | -3.97% | 840,114 |
| May 11, 2026 | 1,077.00 | 1,087.30 | 1,043.70 | 1,051.40 | 1,051.40 | -2.37% | 895,592 |
| May 8, 2026 | 1,081.60 | 1,110.90 | 1,074.00 | 1,076.90 | 1,076.90 | 0.07% | 1,439,352 |
| May 7, 2026 | 1,072.50 | 1,094.90 | 1,064.20 | 1,076.20 | 1,076.20 | 0.34% | 906,051 |
| May 6, 2026 | 1,090.00 | 1,097.70 | 1,058.10 | 1,072.50 | 1,072.50 | -0.93% | 1,468,420 |
| May 5, 2026 | 1,118.80 | 1,124.80 | 1,080.00 | 1,082.60 | 1,082.60 | -2.56% | 1,249,183 |
| May 4, 2026 | 1,131.00 | 1,139.00 | 1,100.80 | 1,111.00 | 1,111.00 | -1.54% | 1,943,603 |
| Apr 30, 2026 | 1,135.00 | 1,159.70 | 1,106.50 | 1,128.35 | 1,128.35 | -0.98% | 4,237,666 |
| Apr 29, 2026 | 1,080.00 | 1,150.00 | 1,048.50 | 1,139.50 | 1,139.50 | 6.27% | 7,683,061 |
| Apr 28, 2026 | 1,002.40 | 1,078.50 | 998.35 | 1,072.30 | 1,072.30 | 7.50% | 6,451,437 |
| Apr 27, 2026 | 1,049.25 | 1,061.00 | 988.00 | 997.45 | 997.45 | -3.63% | 3,174,933 |
| Apr 24, 2026 | 1,074.00 | 1,098.30 | 995.00 | 1,035.00 | 1,035.00 | -3.21% | 7,969,792 |
| Apr 23, 2026 | 1,075.00 | 1,103.00 | 1,057.25 | 1,069.30 | 1,069.30 | -0.20% | 3,471,855 |
| Apr 22, 2026 | 1,022.35 | 1,083.95 | 1,019.95 | 1,071.40 | 1,071.40 | 4.80% | 3,470,481 |