Chennai Petroleum Corporation Limited CHENNPETRO
NSE · India · Energy Minerals
INR 1,346.40-89.90 (-6.26%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,346.40 | -6.26% | INR 1,432.00 | INR 1,434.90 | INR 1,330.70 | 1.84M |
| 2026-09-30 | INR 1,436.30 | -0.04% | INR 1,447.90 | INR 1,502.30 | INR 1,428.00 | 1.71M |
| 2026-09-29 | INR 1,436.90 | +2.05% | INR 1,413.00 | INR 1,485.00 | INR 1,395.50 | 2.93M |
| 2026-09-28 | INR 1,408.10 | +2.30% | INR 1,380.00 | INR 1,445.60 | INR 1,368.20 | 2.81M |
| 2026-09-25 | INR 1,376.40 | +0.27% | INR 1,372.80 | INR 1,412.00 | INR 1,368.60 | 1.12M |
| 2026-09-24 | INR 1,372.70 | -1.15% | INR 1,385.70 | INR 1,398.20 | INR 1,360.80 | 873.07K |
| 2026-09-23 | INR 1,388.60 | -0.24% | INR 1,398.50 | INR 1,423.00 | INR 1,380.80 | 1.08M |
| 2026-09-22 | INR 1,392.00 | +1.20% | INR 1,375.50 | INR 1,405.00 | INR 1,362.00 | 1.11M |
| 2026-09-21 | INR 1,375.50 | -2.90% | INR 1,420.40 | INR 1,435.10 | INR 1,370.00 | 1.28M |
| 2026-09-18 | INR 1,416.60 | +0.18% | INR 1,414.00 | INR 1,437.10 | INR 1,390.10 | 1.08M |
| 2026-09-17 | INR 1,414.10 | -2.88% | INR 1,456.00 | INR 1,519.60 | INR 1,402.00 | 1.89M |
| 2026-09-16 | INR 1,456.00 | -1.07% | INR 1,472.70 | INR 1,487.00 | INR 1,412.00 | 1.36M |
| 2026-09-15 | INR 1,471.80 | -6.43% | INR 1,580.00 | INR 1,583.20 | INR 1,461.10 | 2.06M |
| 2026-09-14 | INR 1,572.90 | 0.00% | INR 1,572.90 | INR 1,572.90 | INR 1,572.90 | 0 |
| 2026-09-11 | INR 1,572.90 | -3.29% | INR 1,660.00 | INR 1,677.50 | INR 1,563.10 | 2.92M |
| 2026-09-10 | INR 1,626.40 | +1.37% | INR 1,604.40 | INR 1,663.30 | INR 1,568.90 | 3.75M |
| 2026-09-09 | INR 1,604.40 | +10.06% | INR 1,466.50 | INR 1,619.00 | INR 1,466.00 | 8.40M |
| 2026-09-08 | INR 1,457.80 | +1.93% | INR 1,429.20 | INR 1,475.00 | INR 1,415.10 | 1.14M |
| 2026-09-07 | INR 1,430.20 | -1.51% | INR 1,455.00 | INR 1,461.40 | INR 1,417.00 | 567.73K |
| 2026-09-04 | INR 1,452.20 | +0.85% | INR 1,445.10 | INR 1,463.90 | INR 1,425.50 | 934.27K |
| 2026-09-03 | INR 1,440.00 | +1.84% | INR 1,421.10 | INR 1,470.80 | INR 1,411.30 | 1.83M |
| 2026-09-02 | INR 1,414.00 | +1.95% | INR 1,396.60 | INR 1,423.50 | INR 1,382.50 | 1.67M |
| 2026-09-01 | INR 1,387.00 | +1.43% | INR 1,380.00 | INR 1,424.40 | INR 1,364.20 | 2.21M |
| 2026-08-31 | INR 1,367.40 | +1.96% | INR 1,347.00 | INR 1,380.00 | INR 1,325.10 | 1.14M |
| 2026-08-28 | INR 1,341.10 | -0.84% | INR 1,359.10 | INR 1,376.00 | INR 1,333.20 | 690.56K |
| 2026-08-27 | INR 1,352.40 | -1.64% | INR 1,375.00 | INR 1,390.00 | INR 1,350.00 | 579.40K |
| 2026-08-26 | INR 1,375.00 | -1.87% | INR 1,402.10 | INR 1,423.20 | INR 1,367.00 | 747.71K |
| 2026-08-25 | INR 1,401.20 | -0.77% | INR 1,420.00 | INR 1,420.00 | INR 1,389.60 | 581.11K |
| 2026-08-24 | INR 1,412.10 | +1.33% | INR 1,405.00 | INR 1,452.00 | INR 1,388.10 | 1.58M |
| 2026-08-21 | INR 1,393.50 | +0.22% | INR 1,394.10 | INR 1,408.00 | INR 1,380.00 | 882.86K |
| 2026-08-20 | INR 1,390.50 | -3.46% | INR 1,457.00 | INR 1,466.00 | INR 1,379.60 | 2.23M |
| 2026-08-19 | INR 1,440.30 | +2.59% | INR 1,429.00 | INR 1,489.70 | INR 1,421.20 | 5.72M |
| 2026-08-18 | INR 1,404.00 | +1.56% | INR 1,400.00 | INR 1,454.50 | INR 1,384.90 | 3.58M |
| 2026-08-17 | INR 1,382.40 | +4.58% | INR 1,332.10 | INR 1,397.30 | INR 1,309.10 | 2.15M |
| 2026-08-14 | INR 1,321.90 | -1.48% | INR 1,341.80 | INR 1,368.80 | INR 1,311.00 | 755.17K |
| 2026-08-13 | INR 1,341.80 | -2.73% | INR 1,377.10 | INR 1,378.90 | INR 1,308.00 | 1.85M |
| 2026-08-12 | INR 1,379.50 | -3.27% | INR 1,418.00 | INR 1,444.00 | INR 1,370.10 | 2.82M |
| 2026-08-11 | INR 1,426.10 | +15.00% | INR 1,249.00 | INR 1,449.00 | INR 1,237.00 | 17.24M |
| 2026-08-10 | INR 1,240.10 | -2.77% | INR 1,270.00 | INR 1,270.00 | INR 1,235.00 | 782.78K |
| 2026-08-07 | INR 1,275.40 | -1.31% | INR 1,235.90 | INR 1,285.80 | INR 1,220.30 | 1.47M |
| 2026-08-06 | INR 1,292.30 | -0.89% | INR 1,318.00 | INR 1,318.00 | INR 1,278.00 | 1.37M |
| 2026-08-05 | INR 1,303.90 | -1.64% | INR 1,346.80 | INR 1,351.00 | INR 1,295.00 | 1.82M |
| 2026-08-04 | INR 1,325.70 | +0.02% | INR 1,342.00 | INR 1,351.00 | INR 1,301.30 | 1.99M |
| 2026-08-03 | INR 1,325.50 | +5.15% | INR 1,266.70 | INR 1,343.00 | INR 1,266.00 | 3.02M |
| 2026-07-31 | INR 1,260.60 | +1.81% | INR 1,248.00 | INR 1,274.00 | INR 1,222.30 | 1.50M |
| 2026-07-30 | INR 1,238.20 | +2.14% | INR 1,215.10 | INR 1,288.70 | INR 1,212.90 | 2.99M |
| 2026-07-29 | INR 1,212.30 | +2.69% | INR 1,200.00 | INR 1,219.90 | INR 1,176.10 | 908.36K |
| 2026-07-28 | INR 1,180.50 | +1.00% | INR 1,168.90 | INR 1,205.50 | INR 1,150.00 | 1.21M |
| 2026-07-27 | INR 1,168.80 | -3.79% | INR 1,230.00 | INR 1,232.00 | INR 1,162.80 | 1.63M |
| 2026-07-24 | INR 1,214.80 | -4.32% | INR 1,265.00 | INR 1,281.90 | INR 1,209.00 | 1.54M |
| 2026-07-23 | INR 1,269.60 | -2.92% | INR 1,311.50 | INR 1,354.00 | INR 1,180.00 | 7.08M |
| 2026-07-22 | INR 1,307.80 | +3.95% | INR 1,269.90 | INR 1,315.00 | INR 1,269.00 | 2.97M |
| 2026-07-21 | INR 1,258.10 | +3.63% | INR 1,219.00 | INR 1,270.00 | INR 1,218.10 | 1.79M |
| 2026-07-20 | INR 1,214.00 | +1.12% | INR 1,209.60 | INR 1,226.00 | INR 1,195.00 | 1.13M |
| 2026-07-17 | INR 1,200.60 | -3.24% | INR 1,251.00 | INR 1,256.90 | INR 1,190.10 | 1.63M |
| 2026-07-16 | INR 1,240.80 | +7.22% | INR 1,170.00 | INR 1,279.70 | INR 1,168.10 | 7.40M |
| 2026-07-15 | INR 1,157.20 | +4.17% | INR 1,116.00 | INR 1,177.80 | INR 1,099.00 | 1.53M |
| 2026-07-14 | INR 1,110.90 | -4.06% | INR 1,164.70 | INR 1,164.70 | INR 1,103.20 | 1.12M |
| 2026-07-13 | INR 1,157.90 | -1.93% | INR 1,182.00 | INR 1,233.40 | INR 1,125.00 | 2.05M |
| 2026-07-10 | INR 1,180.70 | +5.26% | INR 1,130.70 | INR 1,186.90 | INR 1,130.60 | 2.01M |
| 2026-07-09 | INR 1,121.70 | +1.06% | INR 1,124.00 | INR 1,138.80 | INR 1,108.20 | 733.60K |
| 2026-07-08 | INR 1,109.90 | +2.19% | INR 1,086.10 | INR 1,136.40 | INR 1,086.10 | 1.24M |
| 2026-07-07 | INR 1,086.10 | -3.06% | INR 1,126.00 | INR 1,133.50 | INR 1,080.00 | 550.78K |
| 2026-07-06 | INR 1,120.40 | -0.48% | INR 1,123.50 | INR 1,139.90 | INR 1,118.10 | 324.07K |
| 2026-07-03 | INR 1,125.80 | -0.73% | INR 1,135.00 | INR 1,140.00 | INR 1,116.80 | 324.85K |
| 2026-07-02 | INR 1,134.10 | +0.01% | INR 1,132.50 | INR 1,155.70 | INR 1,130.00 | 373.45K |
| 2026-07-01 | INR 1,134.00 | -1.93% | INR 1,162.00 | INR 1,172.90 | INR 1,131.00 | 494.00K |
| 2026-06-30 | INR 1,156.30 | +0.22% | INR 1,159.00 | INR 1,172.00 | INR 1,141.00 | 704.68K |
| 2026-06-29 | INR 1,153.80 | +4.68% | INR 1,105.00 | INR 1,161.00 | INR 1,101.90 | 1.83M |
| 2026-06-26 | INR 1,102.20 | 0.00% | INR 1,102.20 | INR 1,102.20 | INR 1,102.20 | 0 |
| 2026-06-25 | INR 1,102.20 | -2.29% | INR 1,128.00 | INR 1,139.50 | INR 1,101.00 | 415.28K |
| 2026-06-24 | INR 1,128.00 | +1.24% | INR 1,119.70 | INR 1,138.60 | INR 1,115.00 | 405.87K |
| 2026-06-23 | INR 1,114.20 | -0.21% | INR 1,116.50 | INR 1,146.20 | INR 1,108.00 | 889.62K |
| 2026-06-22 | INR 1,116.50 | +1.70% | INR 1,101.00 | INR 1,128.60 | INR 1,101.00 | 669.61K |
| 2026-06-19 | INR 1,097.80 | -1.93% | INR 1,120.10 | INR 1,142.00 | INR 1,092.10 | 817.85K |
| 2026-06-18 | INR 1,119.40 | -3.92% | INR 1,155.00 | INR 1,164.20 | INR 1,115.50 | 1.24M |
| 2026-06-17 | INR 1,165.10 | -1.55% | INR 1,193.90 | INR 1,206.50 | INR 1,160.00 | 598.56K |
| 2026-06-16 | INR 1,183.40 | -2.25% | INR 1,210.70 | INR 1,215.60 | INR 1,180.60 | 634.81K |
| 2026-06-15 | INR 1,210.60 | +6.41% | INR 1,158.00 | INR 1,225.80 | INR 1,155.00 | 2.20M |
| 2026-06-12 | INR 1,137.70 | -0.21% | INR 1,141.60 | INR 1,158.80 | INR 1,115.20 | 990.93K |
| 2026-06-11 | INR 1,140.10 | -3.73% | INR 1,184.00 | INR 1,193.80 | INR 1,136.00 | 835.54K |
| 2026-06-10 | INR 1,184.30 | -3.43% | INR 1,231.20 | INR 1,249.00 | INR 1,175.70 | 1.40M |
| 2026-06-09 | INR 1,226.40 | +2.95% | INR 1,191.00 | INR 1,238.00 | INR 1,185.10 | 1.05M |
| 2026-06-08 | INR 1,191.30 | +0.84% | INR 1,169.30 | INR 1,224.90 | INR 1,161.30 | 1.53M |
| 2026-06-05 | INR 1,181.40 | -0.77% | INR 1,192.00 | INR 1,203.20 | INR 1,131.60 | 1.20M |
| 2026-06-04 | INR 1,190.60 | +0.07% | INR 1,184.00 | INR 1,211.90 | INR 1,176.70 | 1.02M |
| 2026-06-03 | INR 1,189.80 | +4.22% | INR 1,150.00 | INR 1,225.00 | INR 1,142.20 | 3.46M |
| 2026-06-02 | INR 1,141.60 | +4.08% | INR 1,094.00 | INR 1,145.00 | INR 1,074.00 | 1.84M |
| 2026-06-01 | INR 1,096.90 | +3.66% | INR 1,065.20 | INR 1,114.20 | INR 1,060.20 | 2.10M |
| 2026-05-29 | INR 1,058.20 | +0.48% | INR 1,065.00 | INR 1,070.00 | INR 1,045.00 | 689.11K |