Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India
· Delayed Price · Currency is INR 936.95
-70.55 (-7.00%)
Mar 9, 2026, 3:30 PM IST
NSE:CHENNPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,020.00 | 1,020.00 | 926.00 | 936.95 | 936.95 | -7.00% | 2,785,543 |
| Mar 6, 2026 | 1,015.00 | 1,043.00 | 983.45 | 1,007.50 | 1,007.50 | 1.61% | 3,586,973 |
| Mar 5, 2026 | 1,019.00 | 1,053.50 | 973.10 | 991.50 | 991.50 | -0.84% | 6,152,813 |
| Mar 4, 2026 | 905.60 | 1,012.00 | 905.60 | 999.90 | 999.90 | 6.63% | 7,897,769 |
| Mar 2, 2026 | 930.00 | 956.75 | 918.10 | 937.70 | 937.70 | -2.52% | 1,516,891 |
| Feb 27, 2026 | 911.05 | 973.00 | 911.05 | 961.95 | 961.95 | 4.96% | 4,267,261 |
| Feb 26, 2026 | 918.00 | 924.50 | 904.05 | 916.45 | 916.45 | -0.04% | 491,709 |
| Feb 25, 2026 | 921.15 | 933.90 | 914.10 | 916.85 | 916.85 | 0.03% | 1,002,921 |
| Feb 24, 2026 | 882.00 | 920.00 | 881.60 | 916.60 | 916.60 | 3.67% | 1,892,411 |
| Feb 23, 2026 | 886.00 | 902.05 | 877.75 | 884.15 | 884.15 | 0.06% | 496,296 |
| Feb 20, 2026 | 892.00 | 906.00 | 881.15 | 883.65 | 883.65 | -1.43% | 451,483 |
| Feb 19, 2026 | 911.95 | 924.50 | 886.20 | 896.45 | 896.45 | -1.36% | 592,451 |
| Feb 18, 2026 | 892.00 | 919.80 | 892.00 | 908.85 | 908.85 | 2.57% | 1,046,646 |
| Feb 17, 2026 | 890.00 | 892.20 | 870.00 | 886.10 | 886.10 | -0.32% | 436,883 |
| Feb 16, 2026 | 877.00 | 891.90 | 869.00 | 888.95 | 888.95 | 1.13% | 286,261 |
| Feb 13, 2026 | 896.90 | 897.00 | 864.75 | 879.00 | 879.00 | -2.07% | 717,225 |
| Feb 12, 2026 | 926.00 | 927.00 | 891.00 | 897.60 | 897.60 | -3.11% | 777,610 |
| Feb 11, 2026 | 917.80 | 938.00 | 915.40 | 926.40 | 926.40 | 0.83% | 1,102,624 |
| Feb 10, 2026 | 926.10 | 928.90 | 909.35 | 918.80 | 918.80 | -0.30% | 416,630 |
| Feb 9, 2026 | 913.40 | 930.00 | 905.00 | 921.60 | 921.60 | 1.77% | 974,589 |
| Feb 6, 2026 | 891.05 | 907.90 | 887.60 | 905.60 | 905.60 | 1.25% | 899,116 |
| Feb 5, 2026 | 888.00 | 918.00 | 882.00 | 894.40 | 894.40 | 1.53% | 1,348,063 |
| Feb 4, 2026 | 840.00 | 889.00 | 836.20 | 880.90 | 880.90 | 4.76% | 1,838,483 |
| Feb 3, 2026 | 892.00 | 894.40 | 831.90 | 840.90 | 840.90 | -2.72% | 1,369,571 |
| Feb 2, 2026 | 835.00 | 870.00 | 828.10 | 864.45 | 864.45 | 3.81% | 1,095,105 |
| Feb 1, 2026 | 865.00 | 870.90 | 808.65 | 832.70 | 832.70 | -3.85% | 572,113 |
| Jan 30, 2026 | 870.00 | 888.00 | 860.50 | 866.05 | 866.05 | -1.01% | 1,007,032 |
| Jan 29, 2026 | 858.40 | 893.00 | 842.50 | 874.85 | 874.85 | 2.94% | 3,257,419 |
| Jan 28, 2026 | 846.00 | 868.90 | 836.05 | 849.85 | 849.85 | 1.28% | 2,081,537 |
| Jan 27, 2026 | 855.00 | 884.95 | 827.10 | 839.15 | 839.15 | -0.36% | 3,335,410 |
| Jan 23, 2026 | 828.10 | 848.95 | 824.60 | 842.20 | 842.20 | 1.78% | 828,608 |
| Jan 22, 2026 | 842.00 | 861.85 | 820.00 | 827.45 | 827.45 | -0.13% | 1,105,140 |
| Jan 21, 2026 | 802.00 | 853.75 | 800.30 | 828.55 | 828.55 | 3.09% | 2,057,684 |
| Jan 20, 2026 | 843.05 | 854.45 | 795.25 | 803.75 | 803.75 | -5.18% | 1,029,442 |
| Jan 19, 2026 | 857.95 | 866.40 | 841.90 | 847.70 | 847.70 | -1.42% | 598,872 |
| Jan 16, 2026 | 883.95 | 893.25 | 848.60 | 859.95 | 859.95 | -1.75% | 1,685,997 |
| Jan 14, 2026 | 822.50 | 885.00 | 820.50 | 875.30 | 875.30 | 6.49% | 2,969,166 |
| Jan 13, 2026 | 810.00 | 824.50 | 800.20 | 821.95 | 821.95 | 1.66% | 880,170 |
| Jan 12, 2026 | 782.20 | 816.50 | 765.50 | 808.55 | 808.55 | 3.30% | 1,075,301 |
| Jan 9, 2026 | 794.50 | 801.40 | 775.15 | 782.70 | 782.70 | -1.01% | 688,667 |
| Jan 8, 2026 | 819.00 | 820.00 | 785.00 | 790.70 | 790.70 | -3.20% | 528,419 |
| Jan 7, 2026 | 806.95 | 821.40 | 798.05 | 816.80 | 816.80 | 1.22% | 669,949 |
| Jan 6, 2026 | 813.60 | 826.95 | 801.90 | 806.95 | 806.95 | -0.82% | 669,628 |
| Jan 5, 2026 | 827.20 | 848.00 | 811.00 | 813.60 | 813.60 | -1.64% | 815,091 |
| Jan 2, 2026 | 845.00 | 849.00 | 825.10 | 827.20 | 827.20 | -2.29% | 677,229 |
| Jan 1, 2026 | 836.20 | 855.80 | 831.60 | 846.55 | 846.55 | 1.24% | 982,826 |
| Dec 31, 2025 | 798.05 | 861.30 | 798.05 | 836.20 | 836.20 | 4.78% | 3,339,768 |
| Dec 30, 2025 | 812.00 | 819.55 | 792.25 | 798.05 | 798.05 | -1.72% | 679,725 |
| Dec 29, 2025 | 830.15 | 833.00 | 804.00 | 812.00 | 812.00 | -1.97% | 943,636 |
| Dec 26, 2025 | 850.00 | 851.20 | 825.00 | 828.35 | 828.35 | -2.35% | 826,159 |
| Dec 24, 2025 | 864.00 | 872.70 | 842.00 | 848.25 | 848.25 | -1.57% | 606,616 |
| Dec 23, 2025 | 897.80 | 909.00 | 860.00 | 861.80 | 861.80 | -3.53% | 1,055,782 |
| Dec 22, 2025 | 887.90 | 896.95 | 879.60 | 893.30 | 893.30 | 0.61% | 722,063 |
| Dec 19, 2025 | 899.05 | 914.60 | 883.20 | 887.90 | 887.90 | -0.35% | 817,240 |
| Dec 18, 2025 | 911.00 | 917.40 | 887.00 | 891.05 | 891.05 | -2.51% | 603,639 |
| Dec 17, 2025 | 920.00 | 923.00 | 904.20 | 913.95 | 913.95 | -0.20% | 649,750 |
| Dec 16, 2025 | 928.00 | 934.80 | 912.20 | 915.75 | 915.75 | -0.90% | 668,153 |
| Dec 15, 2025 | 925.00 | 938.65 | 920.70 | 924.10 | 924.10 | -0.36% | 559,041 |
| Dec 12, 2025 | 926.00 | 933.95 | 916.45 | 927.40 | 927.40 | 0.57% | 744,282 |
| Dec 11, 2025 | 940.80 | 940.95 | 912.30 | 922.15 | 922.15 | -2.50% | 842,301 |
| Dec 10, 2025 | 920.00 | 950.00 | 918.00 | 945.80 | 945.80 | 2.91% | 1,607,826 |
| Dec 9, 2025 | 930.05 | 930.85 | 878.45 | 919.10 | 919.10 | -1.11% | 1,778,001 |
| Dec 8, 2025 | 932.50 | 956.00 | 923.30 | 929.45 | 929.45 | 0.14% | 1,345,821 |
| Dec 5, 2025 | 930.35 | 945.00 | 923.40 | 928.15 | 928.15 | -0.24% | 787,808 |
| Dec 4, 2025 | 936.95 | 952.35 | 924.45 | 930.35 | 930.35 | -1.19% | 1,420,313 |
| Dec 3, 2025 | 930.25 | 945.35 | 911.30 | 941.60 | 941.60 | 0.95% | 1,940,074 |
| Dec 2, 2025 | 915.00 | 944.95 | 914.25 | 932.75 | 932.75 | 2.33% | 2,446,034 |
| Dec 1, 2025 | 919.00 | 934.40 | 906.65 | 911.55 | 911.55 | -0.50% | 1,307,271 |
| Nov 28, 2025 | 924.65 | 934.90 | 906.95 | 916.15 | 916.15 | -0.11% | 1,947,861 |
| Nov 27, 2025 | 907.65 | 944.90 | 898.00 | 917.15 | 917.15 | 2.29% | 6,173,884 |
| Nov 26, 2025 | 1,018.20 | 1,018.45 | 890.00 | 896.60 | 896.60 | -11.99% | 7,809,945 |
| Nov 25, 2025 | 996.20 | 1,023.00 | 977.20 | 1,018.80 | 1,018.80 | 2.99% | 2,162,794 |
| Nov 24, 2025 | 1,024.50 | 1,030.00 | 948.25 | 989.20 | 989.20 | -3.51% | 3,088,191 |
| Nov 21, 2025 | 1,065.60 | 1,086.90 | 1,016.80 | 1,025.20 | 1,025.20 | -4.75% | 1,821,995 |
| Nov 20, 2025 | 1,062.05 | 1,103.00 | 1,057.50 | 1,076.35 | 1,076.35 | 1.50% | 3,122,088 |
| Nov 19, 2025 | 1,090.00 | 1,090.00 | 1,054.00 | 1,060.40 | 1,060.40 | -3.30% | 1,289,853 |
| Nov 18, 2025 | 1,079.00 | 1,099.70 | 1,067.85 | 1,096.55 | 1,096.55 | 1.93% | 3,362,408 |
| Nov 17, 2025 | 1,039.00 | 1,082.70 | 1,030.50 | 1,075.80 | 1,075.80 | 4.55% | 3,534,988 |
| Nov 14, 2025 | 1,035.00 | 1,044.00 | 1,022.00 | 1,029.00 | 1,029.00 | -0.58% | 1,306,944 |
| Nov 13, 2025 | 1,029.00 | 1,051.75 | 1,026.90 | 1,035.00 | 1,035.00 | 0.08% | 1,736,000 |
| Nov 12, 2025 | 1,042.90 | 1,044.00 | 1,024.00 | 1,034.15 | 1,034.15 | 0.15% | 1,976,643 |
| Nov 11, 2025 | 1,009.00 | 1,036.45 | 998.35 | 1,032.55 | 1,032.55 | 3.23% | 4,442,519 |
| Nov 10, 2025 | 1,022.00 | 1,048.00 | 991.00 | 1,000.25 | 1,000.25 | -1.58% | 4,184,600 |
| Nov 7, 2025 | 975.85 | 1,020.90 | 970.20 | 1,016.30 | 1,016.30 | 4.15% | 5,759,530 |
| Nov 6, 2025 | 976.00 | 1,018.95 | 967.00 | 975.85 | 975.85 | -0.71% | 7,982,767 |
| Nov 4, 2025 | 950.00 | 997.00 | 944.75 | 982.85 | 982.85 | 3.13% | 11,188,960 |
| Nov 3, 2025 | 971.50 | 977.40 | 932.85 | 953.00 | 953.00 | -2.69% | 9,499,711 |
| Oct 31, 2025 | 878.75 | 998.00 | 877.00 | 979.35 | 979.35 | 10.66% | 34,684,030 |
| Oct 30, 2025 | 810.00 | 892.00 | 806.50 | 885.00 | 885.00 | 9.30% | 17,043,830 |
| Oct 29, 2025 | 831.00 | 847.35 | 804.00 | 809.70 | 809.70 | -3.97% | 5,313,838 |
| Oct 28, 2025 | 780.00 | 854.85 | 765.50 | 843.20 | 843.20 | 9.53% | 17,299,290 |
| Oct 27, 2025 | 785.80 | 830.00 | 746.00 | 769.85 | 769.85 | -0.32% | 16,053,680 |
| Oct 24, 2025 | 746.80 | 779.50 | 746.80 | 772.35 | 772.35 | 3.42% | 2,390,680 |
| Oct 23, 2025 | 779.30 | 782.50 | 738.50 | 746.80 | 746.80 | -4.17% | 1,305,269 |
| Oct 21, 2025 | 779.00 | 783.95 | 776.65 | 779.30 | 779.30 | 0.44% | 258,136 |
| Oct 20, 2025 | 722.00 | 780.00 | 716.80 | 775.85 | 775.85 | 7.22% | 6,013,555 |
| Oct 17, 2025 | 733.35 | 738.00 | 718.50 | 723.60 | 723.60 | -1.62% | 886,600 |
| Oct 16, 2025 | 794.00 | 798.60 | 733.80 | 735.55 | 735.55 | -2.99% | 2,891,862 |
| Oct 15, 2025 | 770.70 | 777.75 | 753.70 | 758.20 | 758.20 | -1.33% | 971,310 |
| Oct 14, 2025 | 785.00 | 790.70 | 758.00 | 768.45 | 768.45 | -2.39% | 903,308 |