Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 1,180.50
+11.70 (1.00%)
Jul 28, 2026, 3:30 PM IST
NSE:CHENNPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,230.00 | 1,232.00 | 1,162.80 | 1,168.80 | 1,168.80 | -3.79% | 1,629,065 |
| Jul 24, 2026 | 1,265.00 | 1,281.90 | 1,209.00 | 1,214.80 | 1,214.80 | -4.32% | 1,544,056 |
| Jul 23, 2026 | 1,311.50 | 1,354.00 | 1,180.00 | 1,269.60 | 1,269.60 | -2.92% | 7,077,551 |
| Jul 22, 2026 | 1,269.90 | 1,315.00 | 1,269.00 | 1,307.80 | 1,307.80 | 3.95% | 2,966,118 |
| Jul 21, 2026 | 1,219.00 | 1,270.00 | 1,218.10 | 1,258.10 | 1,258.10 | 3.63% | 1,790,473 |
| Jul 20, 2026 | 1,209.60 | 1,226.00 | 1,195.00 | 1,214.00 | 1,214.00 | 1.12% | 1,133,032 |
| Jul 17, 2026 | 1,251.00 | 1,256.90 | 1,190.10 | 1,200.60 | 1,200.60 | -3.24% | 1,630,780 |
| Jul 16, 2026 | 1,170.00 | 1,279.70 | 1,168.10 | 1,240.80 | 1,240.80 | 7.22% | 7,400,490 |
| Jul 15, 2026 | 1,116.00 | 1,177.80 | 1,099.00 | 1,157.20 | 1,157.20 | 4.17% | 1,526,284 |
| Jul 14, 2026 | 1,164.70 | 1,164.70 | 1,103.20 | 1,110.90 | 1,110.90 | -4.06% | 1,122,447 |
| Jul 13, 2026 | 1,182.00 | 1,233.40 | 1,125.00 | 1,157.90 | 1,157.90 | -1.93% | 2,053,306 |
| Jul 10, 2026 | 1,130.70 | 1,186.90 | 1,130.60 | 1,180.70 | 1,180.70 | 5.26% | 2,010,584 |
| Jul 9, 2026 | 1,124.00 | 1,138.80 | 1,108.20 | 1,121.70 | 1,121.70 | 1.06% | 733,602 |
| Jul 8, 2026 | 1,086.10 | 1,136.40 | 1,086.10 | 1,109.90 | 1,109.90 | 2.19% | 1,244,168 |
| Jul 7, 2026 | 1,126.00 | 1,133.50 | 1,080.00 | 1,086.10 | 1,086.10 | -3.06% | 550,781 |
| Jul 6, 2026 | 1,123.50 | 1,139.90 | 1,118.10 | 1,120.40 | 1,120.40 | -0.48% | 324,065 |
| Jul 3, 2026 | 1,135.00 | 1,140.00 | 1,116.80 | 1,125.80 | 1,125.80 | -0.73% | 324,849 |
| 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 |