Chennai Petroleum Corporation Limited (BOM:500110)
India
· Delayed Price · Currency is INR 1,072.05
+74.75 (7.50%)
At close: Apr 28, 2026
BOM:500110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,006.85 | 1,078.00 | 999.60 | 1,072.05 | 1,072.05 | 7.50% | 311,943 |
| Apr 27, 2026 | 1,052.40 | 1,062.35 | 988.15 | 997.30 | 997.30 | -3.56% | 183,725 |
| Apr 24, 2026 | 1,071.20 | 1,098.00 | 995.00 | 1,034.10 | 1,034.10 | -3.31% | 561,096 |
| Apr 23, 2026 | 1,078.05 | 1,103.00 | 1,058.00 | 1,069.45 | 1,069.45 | -0.14% | 136,462 |
| Apr 22, 2026 | 1,024.95 | 1,084.00 | 1,022.00 | 1,071.00 | 1,071.00 | 4.89% | 143,437 |
| Apr 21, 2026 | 1,018.90 | 1,038.30 | 1,011.30 | 1,021.10 | 1,021.10 | 1.29% | 117,950 |
| Apr 20, 2026 | 1,041.10 | 1,045.00 | 1,004.90 | 1,008.05 | 1,008.05 | -3.25% | 146,659 |
| Apr 17, 2026 | 991.00 | 1,049.90 | 982.70 | 1,041.90 | 1,041.90 | 6.27% | 162,790 |
| Apr 16, 2026 | 974.20 | 1,004.00 | 968.00 | 980.45 | 980.45 | 0.90% | 108,983 |
| Apr 15, 2026 | 959.00 | 986.10 | 947.50 | 971.70 | 971.70 | 2.83% | 70,555 |
| Apr 13, 2026 | 970.85 | 970.85 | 941.00 | 945.00 | 945.00 | -2.87% | 57,592 |
| Apr 10, 2026 | 977.85 | 992.50 | 960.65 | 972.95 | 972.95 | -1.04% | 68,656 |
| Apr 9, 2026 | 999.80 | 1,006.40 | 980.00 | 983.15 | 983.15 | -0.57% | 45,780 |
| Apr 8, 2026 | 975.10 | 1,012.20 | 975.10 | 988.80 | 988.80 | 2.08% | 202,215 |
| Apr 7, 2026 | 981.00 | 994.10 | 964.00 | 968.65 | 968.65 | -1.32% | 73,922 |
| Apr 6, 2026 | 997.40 | 1,017.00 | 975.05 | 981.65 | 981.65 | -4.88% | 123,952 |
| Apr 2, 2026 | 1,000.05 | 1,035.95 | 981.00 | 1,032.00 | 1,032.00 | 1.52% | 86,455 |
| Apr 1, 2026 | 998.25 | 1,026.20 | 976.75 | 1,016.55 | 1,008.55 | 5.09% | 152,930 |
| Mar 30, 2026 | 958.25 | 1,018.50 | 941.45 | 967.35 | 959.74 | 0.94% | 161,657 |
| Mar 27, 2026 | 998.85 | 1,028.10 | 938.40 | 958.35 | 950.81 | -4.47% | 163,200 |
| Mar 25, 2026 | 999.90 | 1,034.70 | 992.65 | 1,003.20 | 995.31 | 0.45% | 140,435 |
| Mar 24, 2026 | 1,026.20 | 1,035.00 | 944.00 | 998.70 | 990.84 | -0.61% | 284,109 |
| Mar 23, 2026 | 1,056.60 | 1,094.60 | 995.60 | 1,004.80 | 996.89 | -5.63% | 193,200 |
| Mar 20, 2026 | 1,019.95 | 1,090.45 | 1,010.15 | 1,064.80 | 1,056.42 | 4.17% | 278,483 |
| Mar 19, 2026 | 1,010.80 | 1,056.75 | 995.60 | 1,022.20 | 1,014.16 | 0.75% | 180,585 |
| Mar 18, 2026 | 1,050.10 | 1,058.40 | 1,002.90 | 1,014.55 | 1,006.57 | -4.75% | 243,047 |
| Mar 17, 2026 | 982.50 | 1,077.00 | 969.85 | 1,065.20 | 1,056.82 | 7.75% | 648,032 |
| Mar 16, 2026 | 904.55 | 1,005.00 | 871.55 | 988.60 | 980.82 | 7.70% | 267,311 |
| Mar 13, 2026 | 940.80 | 945.55 | 907.00 | 917.95 | 910.73 | -2.77% | 85,375 |
| Mar 12, 2026 | 903.00 | 959.90 | 869.15 | 944.10 | 936.67 | 3.78% | 226,699 |
| Mar 11, 2026 | 932.25 | 946.25 | 900.90 | 909.70 | 902.54 | -2.11% | 79,513 |
| Mar 10, 2026 | 954.75 | 972.35 | 916.95 | 929.30 | 921.99 | -1.08% | 219,561 |
| Mar 9, 2026 | 1,017.10 | 1,022.00 | 927.00 | 939.40 | 932.01 | -6.71% | 203,315 |
| Mar 6, 2026 | 1,010.60 | 1,043.00 | 983.55 | 1,007.00 | 999.08 | 1.45% | 258,670 |
| Mar 5, 2026 | 1,019.00 | 1,053.85 | 972.80 | 992.60 | 984.79 | -0.72% | 501,402 |
| Mar 4, 2026 | 906.00 | 1,012.00 | 905.55 | 999.75 | 991.88 | 6.61% | 539,912 |
| Mar 2, 2026 | 881.00 | 956.35 | 881.00 | 937.75 | 930.37 | -2.62% | 247,298 |
| Feb 27, 2026 | 915.00 | 973.45 | 912.50 | 963.00 | 955.42 | 5.11% | 212,427 |
| Feb 26, 2026 | 917.05 | 924.00 | 903.60 | 916.15 | 908.94 | -0.04% | 28,056 |
| Feb 25, 2026 | 924.05 | 933.30 | 914.15 | 916.55 | 909.34 | 0.05% | 50,807 |
| Feb 24, 2026 | 881.00 | 919.95 | 881.00 | 916.05 | 908.84 | 3.59% | 117,483 |
| Feb 23, 2026 | 885.05 | 902.00 | 878.00 | 884.30 | 877.34 | 0.20% | 30,866 |
| Feb 20, 2026 | 893.70 | 905.20 | 880.80 | 882.55 | 875.60 | -1.34% | 25,039 |
| Feb 19, 2026 | 910.00 | 924.00 | 888.00 | 894.55 | 887.51 | -1.57% | 61,746 |
| Feb 18, 2026 | 888.25 | 919.15 | 888.25 | 908.85 | 901.70 | 2.49% | 56,896 |
| Feb 17, 2026 | 895.95 | 895.95 | 870.65 | 886.80 | 879.82 | -0.13% | 13,687 |
| Feb 16, 2026 | 877.95 | 891.45 | 869.65 | 887.95 | 880.96 | 1.08% | 16,982 |
| Feb 13, 2026 | 891.20 | 897.00 | 866.65 | 878.50 | 871.59 | -2.06% | 41,704 |
| Feb 12, 2026 | 926.95 | 926.95 | 891.00 | 897.00 | 889.94 | -3.24% | 79,773 |
| Feb 11, 2026 | 917.80 | 938.00 | 915.55 | 927.00 | 919.70 | 1.00% | 58,448 |
| Feb 10, 2026 | 928.60 | 928.60 | 909.05 | 917.80 | 910.58 | -0.44% | 42,057 |
| Feb 9, 2026 | 919.80 | 929.95 | 905.35 | 921.85 | 914.60 | 1.78% | 97,804 |
| Feb 6, 2026 | 895.40 | 907.95 | 889.05 | 905.70 | 898.57 | 1.39% | 37,493 |
| Feb 5, 2026 | 887.50 | 917.95 | 882.05 | 893.25 | 886.22 | 1.36% | 93,996 |
| Feb 4, 2026 | 840.70 | 889.40 | 837.50 | 881.30 | 874.36 | 4.83% | 80,721 |
| Feb 3, 2026 | 884.40 | 892.45 | 832.00 | 840.70 | 834.08 | -2.72% | 53,339 |
| Feb 2, 2026 | 835.90 | 869.55 | 828.40 | 864.20 | 857.40 | 3.84% | 43,998 |
| Feb 1, 2026 | 866.40 | 870.20 | 808.25 | 832.25 | 825.70 | -3.95% | 64,534 |
| Jan 30, 2026 | 872.50 | 888.60 | 860.45 | 866.45 | 859.63 | -0.93% | 34,432 |
| Jan 29, 2026 | 862.90 | 893.00 | 843.10 | 874.60 | 867.72 | 2.94% | 169,911 |
| Jan 28, 2026 | 847.95 | 868.90 | 836.90 | 849.60 | 842.91 | 0.99% | 156,818 |
| Jan 27, 2026 | 859.00 | 885.00 | 828.20 | 841.30 | 834.68 | -0.26% | 268,832 |
| Jan 23, 2026 | 828.50 | 849.10 | 825.55 | 843.50 | 836.86 | 1.81% | 59,266 |
| Jan 22, 2026 | 845.65 | 861.50 | 822.60 | 828.50 | 821.98 | -0.04% | 64,161 |
| Jan 21, 2026 | 802.95 | 854.05 | 800.00 | 828.80 | 822.28 | 3.02% | 139,836 |
| Jan 20, 2026 | 845.55 | 853.00 | 797.50 | 804.50 | 798.17 | -4.73% | 53,128 |
| Jan 19, 2026 | 866.80 | 866.80 | 842.00 | 844.45 | 837.80 | -1.76% | 32,280 |
| Jan 16, 2026 | 881.80 | 892.60 | 849.30 | 859.60 | 852.84 | -2.10% | 141,432 |
| Jan 14, 2026 | 824.45 | 884.00 | 821.00 | 878.00 | 871.09 | 6.35% | 217,927 |
| Jan 13, 2026 | 808.30 | 830.80 | 800.30 | 825.55 | 819.05 | 2.14% | 58,038 |
| Jan 12, 2026 | 782.50 | 815.00 | 765.50 | 808.25 | 801.89 | 3.28% | 51,608 |
| Jan 9, 2026 | 800.65 | 800.65 | 775.00 | 782.60 | 776.44 | -1.16% | 65,357 |
| Jan 8, 2026 | 822.40 | 822.40 | 785.15 | 791.75 | 785.52 | -3.05% | 28,144 |
| Jan 7, 2026 | 811.70 | 821.00 | 798.10 | 816.65 | 810.22 | 1.25% | 43,879 |
| Jan 6, 2026 | 813.80 | 827.00 | 801.90 | 806.55 | 800.20 | -0.88% | 50,765 |
| Jan 5, 2026 | 829.65 | 848.00 | 811.10 | 813.75 | 807.35 | -1.62% | 44,853 |
| Jan 2, 2026 | 845.05 | 847.95 | 825.05 | 827.15 | 820.64 | -2.23% | 32,540 |
| Jan 1, 2026 | 837.00 | 855.90 | 831.45 | 846.00 | 839.34 | 1.08% | 92,072 |
| Dec 31, 2025 | 798.50 | 860.90 | 798.50 | 837.00 | 830.41 | 4.94% | 161,882 |
| Dec 30, 2025 | 811.00 | 819.75 | 793.20 | 797.60 | 791.32 | -1.82% | 81,266 |
| Dec 29, 2025 | 829.30 | 833.40 | 804.45 | 812.40 | 806.01 | -1.93% | 91,446 |
| Dec 26, 2025 | 846.10 | 849.70 | 825.05 | 828.35 | 821.83 | -2.38% | 72,846 |
| Dec 24, 2025 | 861.90 | 872.00 | 845.50 | 848.55 | 841.87 | -1.54% | 48,523 |
| Dec 23, 2025 | 891.05 | 912.05 | 860.00 | 861.85 | 855.07 | -3.54% | 101,160 |
| Dec 22, 2025 | 892.15 | 896.40 | 879.55 | 893.45 | 886.42 | 0.70% | 25,573 |
| Dec 19, 2025 | 897.05 | 914.40 | 883.10 | 887.20 | 880.22 | -0.36% | 49,782 |
| Dec 18, 2025 | 910.10 | 916.90 | 887.00 | 890.40 | 883.39 | -2.52% | 37,709 |
| Dec 17, 2025 | 916.20 | 922.45 | 904.20 | 913.45 | 906.26 | -0.24% | 39,102 |
| Dec 16, 2025 | 925.10 | 934.45 | 912.25 | 915.65 | 908.44 | -0.89% | 22,533 |
| Dec 15, 2025 | 925.10 | 936.90 | 920.55 | 923.85 | 916.58 | -0.37% | 12,490 |
| Dec 12, 2025 | 930.25 | 933.00 | 917.05 | 927.25 | 919.95 | 0.57% | 53,035 |
| Dec 11, 2025 | 943.75 | 943.75 | 912.65 | 922.00 | 914.74 | -2.43% | 35,937 |
| Dec 10, 2025 | 915.35 | 949.25 | 915.35 | 945.00 | 937.56 | 2.64% | 97,193 |
| Dec 9, 2025 | 929.70 | 930.45 | 879.00 | 920.65 | 913.40 | -0.97% | 128,749 |
| Dec 8, 2025 | 929.50 | 955.80 | 923.00 | 929.70 | 922.38 | 0.03% | 99,900 |
| Dec 5, 2025 | 929.00 | 945.00 | 924.65 | 929.45 | 922.14 | -0.06% | 31,599 |
| Dec 4, 2025 | 939.95 | 952.00 | 925.10 | 930.05 | 922.73 | -1.25% | 102,808 |
| Dec 3, 2025 | 928.05 | 944.95 | 911.55 | 941.85 | 934.44 | 0.92% | 169,264 |
| Dec 2, 2025 | 914.05 | 945.00 | 914.05 | 933.25 | 925.91 | 2.59% | 114,581 |
| Dec 1, 2025 | 916.40 | 934.70 | 905.55 | 909.65 | 902.49 | -0.71% | 108,506 |