Chennai Petroleum Corporation Limited (BOM:500110)
India
· Delayed Price · Currency is INR 1,007.00
+14.40 (1.45%)
At close: Mar 6, 2026
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,017.10 | 1,022.00 | 927.00 | 939.40 | 939.40 | -6.71% | 203,315 |
| Mar 6, 2026 | 1,010.60 | 1,043.00 | 983.55 | 1,007.00 | 1,007.00 | 1.45% | 258,670 |
| Mar 5, 2026 | 1,019.00 | 1,053.85 | 972.80 | 992.60 | 992.60 | -0.72% | 501,402 |
| Mar 4, 2026 | 906.00 | 1,012.00 | 905.55 | 999.75 | 999.75 | 6.61% | 539,902 |
| Mar 2, 2026 | 881.00 | 956.35 | 881.00 | 937.75 | 937.75 | -2.62% | 247,298 |
| Feb 27, 2026 | 915.00 | 973.45 | 912.50 | 963.00 | 963.00 | 5.11% | 212,427 |
| Feb 26, 2026 | 917.05 | 924.00 | 903.60 | 916.15 | 916.15 | -0.04% | 28,056 |
| Feb 25, 2026 | 924.05 | 933.30 | 914.15 | 916.55 | 916.55 | 0.05% | 50,807 |
| Feb 24, 2026 | 881.00 | 919.95 | 881.00 | 916.05 | 916.05 | 3.59% | 117,455 |
| Feb 23, 2026 | 885.05 | 902.00 | 878.00 | 884.30 | 884.30 | 0.20% | 30,866 |
| Feb 20, 2026 | 893.70 | 905.20 | 880.80 | 882.55 | 882.55 | -1.34% | 25,039 |
| Feb 19, 2026 | 910.00 | 924.00 | 888.00 | 894.55 | 894.55 | -1.57% | 61,746 |
| Feb 18, 2026 | 888.25 | 919.15 | 888.25 | 908.85 | 908.85 | 2.49% | 56,896 |
| Feb 17, 2026 | 895.95 | 895.95 | 870.65 | 886.80 | 886.80 | -0.13% | 13,687 |
| Feb 16, 2026 | 877.95 | 891.45 | 869.65 | 887.95 | 887.95 | 1.08% | 16,982 |
| Feb 13, 2026 | 891.20 | 897.00 | 866.65 | 878.50 | 878.50 | -2.06% | 41,704 |
| Feb 12, 2026 | 926.95 | 926.95 | 891.00 | 897.00 | 897.00 | -3.24% | 79,773 |
| Feb 11, 2026 | 917.80 | 938.00 | 915.55 | 927.00 | 927.00 | 1.00% | 58,448 |
| Feb 10, 2026 | 928.60 | 928.60 | 909.05 | 917.80 | 917.80 | -0.44% | 42,057 |
| Feb 9, 2026 | 919.80 | 929.95 | 905.35 | 921.85 | 921.85 | 1.78% | 97,804 |
| Feb 6, 2026 | 895.40 | 907.95 | 889.05 | 905.70 | 905.70 | 1.39% | 37,493 |
| Feb 5, 2026 | 887.50 | 917.95 | 882.05 | 893.25 | 893.25 | 1.36% | 93,996 |
| Feb 4, 2026 | 840.70 | 889.40 | 837.50 | 881.30 | 881.30 | 4.83% | 80,721 |
| Feb 3, 2026 | 884.40 | 892.45 | 832.00 | 840.70 | 840.70 | -2.72% | 53,339 |
| Feb 2, 2026 | 835.90 | 869.55 | 828.40 | 864.20 | 864.20 | 3.84% | 43,998 |
| Feb 1, 2026 | 866.40 | 870.20 | 808.25 | 832.25 | 832.25 | -3.95% | 64,534 |
| Jan 30, 2026 | 872.50 | 888.60 | 860.45 | 866.45 | 866.45 | -0.93% | 34,432 |
| Jan 29, 2026 | 862.90 | 893.00 | 843.10 | 874.60 | 874.60 | 2.94% | 169,911 |
| Jan 28, 2026 | 847.95 | 868.90 | 836.90 | 849.60 | 849.60 | 0.99% | 156,818 |
| Jan 27, 2026 | 859.00 | 885.00 | 828.20 | 841.30 | 841.30 | -0.26% | 268,832 |
| Jan 23, 2026 | 828.50 | 849.10 | 825.55 | 843.50 | 843.50 | 1.81% | 59,266 |
| Jan 22, 2026 | 845.65 | 861.50 | 822.60 | 828.50 | 828.50 | -0.04% | 64,161 |
| Jan 21, 2026 | 802.95 | 854.05 | 800.00 | 828.80 | 828.80 | 3.02% | 139,836 |
| Jan 20, 2026 | 845.55 | 853.00 | 797.50 | 804.50 | 804.50 | -4.73% | 53,128 |
| Jan 19, 2026 | 866.80 | 866.80 | 842.00 | 844.45 | 844.45 | -1.76% | 32,280 |
| Jan 16, 2026 | 881.80 | 892.60 | 849.30 | 859.60 | 859.60 | -2.10% | 141,432 |
| Jan 14, 2026 | 824.45 | 884.00 | 821.00 | 878.00 | 878.00 | 6.35% | 217,927 |
| Jan 13, 2026 | 808.30 | 830.80 | 800.30 | 825.55 | 825.55 | 2.14% | 58,038 |
| Jan 12, 2026 | 782.50 | 815.00 | 765.50 | 808.25 | 808.25 | 3.28% | 51,608 |
| Jan 9, 2026 | 800.65 | 800.65 | 775.00 | 782.60 | 782.60 | -1.16% | 65,357 |
| Jan 8, 2026 | 822.40 | 822.40 | 785.15 | 791.75 | 791.75 | -3.05% | 28,144 |
| Jan 7, 2026 | 811.70 | 821.00 | 798.10 | 816.65 | 816.65 | 1.25% | 43,879 |
| Jan 6, 2026 | 813.80 | 827.00 | 801.90 | 806.55 | 806.55 | -0.88% | 50,765 |
| Jan 5, 2026 | 829.65 | 848.00 | 811.10 | 813.75 | 813.75 | -1.62% | 44,832 |
| Jan 2, 2026 | 845.05 | 847.95 | 825.05 | 827.15 | 827.15 | -2.23% | 32,540 |
| Jan 1, 2026 | 837.00 | 855.90 | 831.45 | 846.00 | 846.00 | 1.08% | 92,072 |
| Dec 31, 2025 | 798.50 | 860.90 | 798.50 | 837.00 | 837.00 | 4.94% | 161,782 |
| Dec 30, 2025 | 811.00 | 819.75 | 793.20 | 797.60 | 797.60 | -1.82% | 81,266 |
| Dec 29, 2025 | 829.30 | 833.40 | 804.45 | 812.40 | 812.40 | -1.93% | 91,446 |
| Dec 26, 2025 | 846.10 | 849.70 | 825.05 | 828.35 | 828.35 | -2.38% | 72,801 |
| Dec 24, 2025 | 861.90 | 872.00 | 845.50 | 848.55 | 848.55 | -1.54% | 48,523 |
| Dec 23, 2025 | 891.05 | 912.05 | 860.00 | 861.85 | 861.85 | -3.54% | 101,160 |
| Dec 22, 2025 | 892.15 | 896.40 | 879.55 | 893.45 | 893.45 | 0.70% | 25,573 |
| Dec 19, 2025 | 897.05 | 914.40 | 883.10 | 887.20 | 887.20 | -0.36% | 49,782 |
| Dec 18, 2025 | 910.10 | 916.90 | 887.00 | 890.40 | 890.40 | -2.52% | 37,709 |
| Dec 17, 2025 | 916.20 | 922.45 | 904.20 | 913.45 | 913.45 | -0.24% | 39,102 |
| Dec 16, 2025 | 925.10 | 934.45 | 912.25 | 915.65 | 915.65 | -0.89% | 22,533 |
| Dec 15, 2025 | 925.10 | 936.90 | 920.55 | 923.85 | 923.85 | -0.37% | 12,490 |
| Dec 12, 2025 | 930.25 | 933.00 | 917.05 | 927.25 | 927.25 | 0.57% | 53,035 |
| Dec 11, 2025 | 943.75 | 943.75 | 912.65 | 922.00 | 922.00 | -2.43% | 35,937 |
| Dec 10, 2025 | 915.35 | 949.25 | 915.35 | 945.00 | 945.00 | 2.64% | 97,193 |
| Dec 9, 2025 | 929.70 | 930.45 | 879.00 | 920.65 | 920.65 | -0.97% | 128,749 |
| Dec 8, 2025 | 929.50 | 955.80 | 923.00 | 929.70 | 929.70 | 0.03% | 99,900 |
| Dec 5, 2025 | 929.00 | 945.00 | 924.65 | 929.45 | 929.45 | -0.06% | 31,599 |
| Dec 4, 2025 | 939.95 | 952.00 | 925.10 | 930.05 | 930.05 | -1.25% | 102,795 |
| Dec 3, 2025 | 928.05 | 944.95 | 911.55 | 941.85 | 941.85 | 0.92% | 169,264 |
| Dec 2, 2025 | 914.05 | 945.00 | 914.05 | 933.25 | 933.25 | 2.59% | 114,581 |
| Dec 1, 2025 | 916.40 | 934.70 | 905.55 | 909.65 | 909.65 | -0.71% | 108,506 |
| Nov 28, 2025 | 920.35 | 935.00 | 908.00 | 916.20 | 916.20 | -0.08% | 73,771 |
| Nov 27, 2025 | 905.35 | 945.10 | 898.00 | 916.90 | 916.90 | 2.16% | 386,482 |
| Nov 26, 2025 | 1,018.35 | 1,018.35 | 891.00 | 897.55 | 897.55 | -11.81% | 340,816 |
| Nov 25, 2025 | 995.85 | 1,022.95 | 976.90 | 1,017.70 | 1,017.70 | 3.53% | 84,930 |
| Nov 24, 2025 | 1,024.50 | 1,029.25 | 948.05 | 983.00 | 983.00 | -4.05% | 167,148 |
| Nov 21, 2025 | 1,064.85 | 1,087.05 | 1,016.70 | 1,024.50 | 1,024.50 | -4.85% | 130,232 |
| Nov 20, 2025 | 1,059.45 | 1,103.00 | 1,058.00 | 1,076.70 | 1,076.70 | 1.73% | 146,373 |
| Nov 19, 2025 | 1,091.90 | 1,091.90 | 1,052.90 | 1,058.40 | 1,058.40 | -3.49% | 90,568 |
| Nov 18, 2025 | 1,079.90 | 1,099.60 | 1,066.90 | 1,096.70 | 1,096.70 | 2.01% | 179,949 |
| Nov 17, 2025 | 1,042.70 | 1,082.00 | 1,034.60 | 1,075.05 | 1,075.05 | 4.50% | 175,847 |
| Nov 14, 2025 | 1,035.00 | 1,044.65 | 1,021.35 | 1,028.75 | 1,028.75 | -0.59% | 45,870 |
| Nov 13, 2025 | 1,030.85 | 1,050.95 | 1,026.15 | 1,034.90 | 1,034.90 | 0.13% | 74,075 |
| Nov 12, 2025 | 1,038.90 | 1,043.80 | 1,024.00 | 1,033.60 | 1,033.60 | 0.16% | 91,075 |
| Nov 11, 2025 | 1,013.40 | 1,035.35 | 999.00 | 1,031.95 | 1,031.95 | 3.28% | 183,058 |
| Nov 10, 2025 | 1,023.80 | 1,048.00 | 990.90 | 999.15 | 999.15 | -1.61% | 198,835 |
| Nov 7, 2025 | 978.70 | 1,020.00 | 971.10 | 1,015.55 | 1,015.55 | 3.96% | 447,839 |
| Nov 6, 2025 | 974.15 | 1,019.00 | 966.50 | 976.85 | 976.85 | -0.52% | 391,723 |
| Nov 4, 2025 | 952.65 | 996.95 | 945.00 | 981.95 | 981.95 | 3.02% | 693,047 |
| Nov 3, 2025 | 973.25 | 977.00 | 933.00 | 953.15 | 953.15 | -2.74% | 618,421 |
| Oct 31, 2025 | 876.10 | 997.40 | 876.10 | 980.05 | 980.05 | 10.80% | 2,425,734 |
| Oct 30, 2025 | 809.80 | 892.00 | 807.00 | 884.50 | 884.50 | 9.22% | 793,582 |
| Oct 29, 2025 | 832.55 | 847.75 | 805.00 | 809.80 | 809.80 | -3.92% | 269,907 |
| Oct 28, 2025 | 785.05 | 854.65 | 765.70 | 842.80 | 842.80 | 9.53% | 1,026,886 |
| Oct 27, 2025 | 781.85 | 829.85 | 746.00 | 769.50 | 769.50 | -0.38% | 957,142 |
| Oct 24, 2025 | 746.00 | 779.40 | 746.00 | 772.45 | 772.45 | 3.47% | 68,931 |
| Oct 23, 2025 | 780.00 | 781.00 | 739.00 | 746.55 | 746.55 | -4.19% | 50,952 |
| Oct 21, 2025 | 779.90 | 783.15 | 776.70 | 779.20 | 779.20 | 0.44% | 24,211 |
| Oct 20, 2025 | 725.00 | 780.00 | 716.15 | 775.75 | 775.75 | 7.68% | 295,918 |
| Oct 17, 2025 | 732.60 | 738.60 | 714.90 | 720.45 | 720.45 | -2.03% | 69,635 |
| Oct 16, 2025 | 785.05 | 797.25 | 733.50 | 735.40 | 735.40 | -3.01% | 141,953 |
| Oct 15, 2025 | 767.35 | 777.20 | 755.75 | 758.20 | 758.20 | -1.09% | 33,989 |
| Oct 14, 2025 | 781.30 | 790.80 | 758.20 | 766.55 | 766.55 | -2.64% | 63,399 |