Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 1,079.90
+3.70 (0.34%)
May 8, 2026, 3:30 PM IST
NSE:CHENNPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,081.60 | 1,110.90 | 1,074.00 | 1,076.90 | 1,076.90 | 0.07% | 1,439,170 |
| May 7, 2026 | 1,072.50 | 1,094.90 | 1,064.20 | 1,076.20 | 1,076.20 | 0.34% | 906,741 |
| 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% | 7,969,976 |
| 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% | 3,472,198 |
| Apr 22, 2026 | 1,022.35 | 1,083.95 | 1,019.95 | 1,071.40 | 1,071.40 | 4.80% | 3,470,481 |
| Apr 21, 2026 | 1,020.00 | 1,039.10 | 1,012.05 | 1,022.35 | 1,022.35 | 1.47% | 1,311,570 |
| Apr 20, 2026 | 1,044.00 | 1,044.00 | 1,004.00 | 1,007.55 | 1,007.55 | -3.29% | 1,661,521 |
| Apr 17, 2026 | 988.00 | 1,050.00 | 984.05 | 1,041.85 | 1,041.85 | 6.22% | 3,702,206 |
| Apr 16, 2026 | 975.25 | 1,004.65 | 967.65 | 980.80 | 980.80 | 1.00% | 1,498,096 |
| Apr 15, 2026 | 955.00 | 986.25 | 947.10 | 971.10 | 971.10 | 2.76% | 1,786,789 |
| Apr 13, 2026 | 964.95 | 969.80 | 941.00 | 945.05 | 945.05 | -2.96% | 1,468,850 |
| Apr 10, 2026 | 969.65 | 993.00 | 960.00 | 973.85 | 973.85 | -0.97% | 1,796,610 |
| Apr 9, 2026 | 990.00 | 1,006.85 | 980.00 | 983.35 | 983.35 | -0.66% | 1,372,859 |
| Apr 8, 2026 | 996.10 | 1,012.40 | 975.05 | 989.85 | 989.85 | 2.24% | 2,608,735 |
| Apr 7, 2026 | 980.85 | 995.00 | 964.00 | 968.15 | 968.15 | -1.29% | 1,589,118 |
| Apr 6, 2026 | 989.00 | 1,018.00 | 973.80 | 980.85 | 980.85 | -4.98% | 3,043,704 |
| Apr 2, 2026 | 1,002.10 | 1,036.00 | 981.00 | 1,032.25 | 1,032.25 | 1.41% | 2,645,535 |
| Apr 1, 2026 | 995.00 | 1,026.85 | 975.60 | 1,017.85 | 1,009.85 | 5.22% | 2,877,753 |
| Mar 30, 2026 | 950.00 | 1,018.50 | 942.05 | 967.35 | 959.75 | 0.79% | 3,916,367 |
| Mar 27, 2026 | 990.00 | 1,029.20 | 938.20 | 959.75 | 952.21 | -4.35% | 3,402,976 |
| Mar 25, 2026 | 1,005.00 | 1,034.40 | 993.00 | 1,003.35 | 995.46 | 0.54% | 2,073,963 |
| Mar 24, 2026 | 1,032.00 | 1,035.00 | 943.90 | 997.95 | 990.11 | -0.66% | 3,639,806 |
| Mar 23, 2026 | 1,064.00 | 1,094.40 | 998.00 | 1,004.55 | 996.65 | -5.65% | 2,612,734 |
| Mar 20, 2026 | 1,017.20 | 1,091.00 | 1,008.95 | 1,064.75 | 1,056.38 | 4.36% | 4,575,897 |
| Mar 19, 2026 | 1,008.00 | 1,056.55 | 995.95 | 1,020.30 | 1,012.28 | 0.51% | 4,069,697 |
| Mar 18, 2026 | 1,050.00 | 1,057.90 | 1,003.00 | 1,015.15 | 1,007.17 | -4.69% | 3,099,477 |
| Mar 17, 2026 | 981.00 | 1,077.70 | 968.00 | 1,065.05 | 1,056.24 | 7.74% | 9,950,138 |
| Mar 16, 2026 | 899.00 | 1,004.70 | 870.80 | 988.55 | 980.37 | 7.66% | 6,230,167 |
| Mar 13, 2026 | 943.80 | 949.60 | 908.00 | 918.20 | 910.61 | -2.71% | 1,157,826 |
| Mar 12, 2026 | 902.00 | 960.00 | 869.35 | 943.80 | 935.99 | 4.09% | 3,630,058 |
| Mar 11, 2026 | 933.25 | 945.80 | 900.00 | 906.70 | 899.20 | -2.47% | 858,125 |
| Mar 10, 2026 | 953.30 | 970.80 | 917.00 | 929.65 | 921.96 | -0.78% | 1,724,477 |
| Mar 9, 2026 | 1,020.00 | 1,020.00 | 926.00 | 936.95 | 929.20 | -7.00% | 2,785,543 |
| Mar 6, 2026 | 1,015.00 | 1,043.00 | 983.45 | 1,007.50 | 999.17 | 1.61% | 3,586,973 |
| Mar 5, 2026 | 1,019.00 | 1,053.50 | 973.10 | 991.50 | 983.30 | -0.84% | 6,152,813 |
| Mar 4, 2026 | 905.60 | 1,012.00 | 905.60 | 999.90 | 991.63 | 6.63% | 7,897,769 |
| Mar 2, 2026 | 930.00 | 956.75 | 918.10 | 937.70 | 929.95 | -2.52% | 1,516,891 |
| Feb 27, 2026 | 911.05 | 973.00 | 911.05 | 961.95 | 953.99 | 4.96% | 4,267,261 |
| Feb 26, 2026 | 918.00 | 924.50 | 904.05 | 916.45 | 908.87 | -0.04% | 491,709 |
| Feb 25, 2026 | 921.15 | 933.90 | 914.10 | 916.85 | 909.27 | 0.03% | 1,002,921 |
| Feb 24, 2026 | 882.00 | 920.00 | 881.60 | 916.60 | 909.02 | 3.67% | 1,892,411 |
| Feb 23, 2026 | 886.00 | 902.05 | 877.75 | 884.15 | 876.84 | 0.06% | 496,342 |
| Feb 20, 2026 | 892.00 | 906.00 | 881.15 | 883.65 | 876.34 | -1.43% | 451,483 |