Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India
· Delayed Price · Currency is INR 1,139.50
+67.20 (6.27%)
Apr 29, 2026, 3:30 PM IST
NSE:CHENNPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,080.00 | 1,145.00 | 1,048.50 | 1,141.10 | - | 6.42% | 4,702,555 |
| Apr 28, 2026 | 1,002.40 | 1,078.50 | 998.35 | 1,072.30 | 1,072.30 | 7.50% | 6,451,437 |
| Apr 27, 2026 | 1,049.25 | 1,061.00 | 988.00 | 997.45 | 997.45 | -3.63% | 3,174,933 |
| Apr 24, 2026 | 1,074.00 | 1,098.30 | 995.00 | 1,035.00 | 1,035.00 | -3.21% | 7,969,792 |
| Apr 23, 2026 | 1,075.00 | 1,103.00 | 1,057.25 | 1,069.30 | 1,069.30 | -0.20% | 3,471,855 |
| Apr 22, 2026 | 1,022.35 | 1,083.95 | 1,019.95 | 1,071.40 | 1,071.40 | 4.80% | 3,470,481 |
| Apr 21, 2026 | 1,020.00 | 1,039.10 | 1,012.05 | 1,022.35 | 1,022.35 | 1.47% | 1,311,570 |
| Apr 20, 2026 | 1,044.00 | 1,044.00 | 1,004.00 | 1,007.55 | 1,007.55 | -3.29% | 1,661,521 |
| Apr 17, 2026 | 988.00 | 1,050.00 | 984.05 | 1,041.85 | 1,041.85 | 6.22% | 3,702,206 |
| Apr 16, 2026 | 975.25 | 1,004.65 | 967.65 | 980.80 | 980.80 | 1.00% | 1,498,096 |
| Apr 15, 2026 | 955.00 | 986.25 | 947.10 | 971.10 | 971.10 | 2.76% | 1,786,789 |
| Apr 13, 2026 | 964.95 | 969.80 | 941.00 | 945.05 | 945.05 | -2.96% | 1,468,850 |
| Apr 10, 2026 | 969.65 | 993.00 | 960.00 | 973.85 | 973.85 | -0.97% | 1,796,610 |
| Apr 9, 2026 | 990.00 | 1,006.85 | 980.00 | 983.35 | 983.35 | -0.66% | 1,372,859 |
| Apr 8, 2026 | 996.10 | 1,012.40 | 975.05 | 989.85 | 989.85 | 2.24% | 2,608,735 |
| Apr 7, 2026 | 980.85 | 995.00 | 964.00 | 968.15 | 968.15 | -1.29% | 1,589,118 |
| Apr 6, 2026 | 989.00 | 1,018.00 | 973.80 | 980.85 | 980.85 | -4.98% | 3,043,704 |
| Apr 2, 2026 | 1,002.10 | 1,036.00 | 981.00 | 1,032.25 | 1,032.25 | 1.41% | 2,645,535 |
| Apr 1, 2026 | 995.00 | 1,026.85 | 975.60 | 1,017.85 | 1,009.85 | 5.22% | 2,877,753 |
| Mar 30, 2026 | 950.00 | 1,018.50 | 942.05 | 967.35 | 959.75 | 0.79% | 3,916,367 |
| Mar 27, 2026 | 990.00 | 1,029.20 | 938.20 | 959.75 | 952.21 | -4.35% | 3,402,906 |
| Mar 25, 2026 | 1,005.00 | 1,034.40 | 993.00 | 1,003.35 | 995.46 | 0.54% | 2,073,963 |
| Mar 24, 2026 | 1,032.00 | 1,035.00 | 943.90 | 997.95 | 990.11 | -0.66% | 3,639,806 |
| Mar 23, 2026 | 1,064.00 | 1,094.40 | 998.00 | 1,004.55 | 996.65 | -5.65% | 2,612,734 |
| Mar 20, 2026 | 1,017.20 | 1,091.00 | 1,008.95 | 1,064.75 | 1,056.38 | 4.36% | 4,575,897 |
| Mar 19, 2026 | 1,008.00 | 1,056.55 | 995.95 | 1,020.30 | 1,012.28 | 0.51% | 4,069,697 |
| Mar 18, 2026 | 1,050.00 | 1,057.90 | 1,003.00 | 1,015.15 | 1,007.17 | -4.69% | 3,099,477 |
| Mar 17, 2026 | 981.00 | 1,077.70 | 968.00 | 1,065.05 | 1,056.68 | 7.74% | 9,950,138 |
| Mar 16, 2026 | 899.00 | 1,004.70 | 870.80 | 988.55 | 980.78 | 7.66% | 6,230,167 |
| Mar 13, 2026 | 943.80 | 949.60 | 908.00 | 918.20 | 910.98 | -2.71% | 1,157,826 |
| Mar 12, 2026 | 902.00 | 960.00 | 869.35 | 943.80 | 936.38 | 4.09% | 3,630,058 |
| Mar 11, 2026 | 933.25 | 945.80 | 900.00 | 906.70 | 899.57 | -2.47% | 858,125 |
| Mar 10, 2026 | 953.30 | 970.80 | 917.00 | 929.65 | 922.34 | -0.78% | 1,724,477 |
| Mar 9, 2026 | 1,020.00 | 1,020.00 | 926.00 | 936.95 | 929.59 | -7.00% | 2,785,543 |
| Mar 6, 2026 | 1,015.00 | 1,043.00 | 983.45 | 1,007.50 | 999.58 | 1.61% | 3,586,973 |
| Mar 5, 2026 | 1,019.00 | 1,053.50 | 973.10 | 991.50 | 983.71 | -0.84% | 6,152,813 |
| Mar 4, 2026 | 905.60 | 1,012.00 | 905.60 | 999.90 | 992.04 | 6.63% | 7,897,769 |
| Mar 2, 2026 | 930.00 | 956.75 | 918.10 | 937.70 | 930.33 | -2.52% | 1,516,891 |
| Feb 27, 2026 | 911.05 | 973.00 | 911.05 | 961.95 | 954.39 | 4.96% | 4,267,261 |
| Feb 26, 2026 | 918.00 | 924.50 | 904.05 | 916.45 | 909.25 | -0.04% | 491,709 |
| Feb 25, 2026 | 921.15 | 933.90 | 914.10 | 916.85 | 909.64 | 0.03% | 1,002,921 |
| Feb 24, 2026 | 882.00 | 920.00 | 881.60 | 916.60 | 909.40 | 3.67% | 1,892,411 |
| Feb 23, 2026 | 886.00 | 902.05 | 877.75 | 884.15 | 877.20 | 0.06% | 496,296 |
| Feb 20, 2026 | 892.00 | 906.00 | 881.15 | 883.65 | 876.70 | -1.43% | 451,483 |
| Feb 19, 2026 | 911.95 | 924.50 | 886.20 | 896.45 | 889.40 | -1.36% | 592,451 |
| Feb 18, 2026 | 892.00 | 919.80 | 892.00 | 908.85 | 901.71 | 2.57% | 1,046,646 |
| Feb 17, 2026 | 890.00 | 892.20 | 870.00 | 886.10 | 879.14 | -0.32% | 436,883 |
| Feb 16, 2026 | 877.00 | 891.90 | 869.00 | 888.95 | 881.96 | 1.13% | 286,261 |
| Feb 13, 2026 | 896.90 | 897.00 | 864.75 | 879.00 | 872.09 | -2.07% | 717,225 |
| Feb 12, 2026 | 926.00 | 927.00 | 891.00 | 897.60 | 890.55 | -3.11% | 777,610 |
| Feb 11, 2026 | 917.80 | 938.00 | 915.40 | 926.40 | 919.12 | 0.83% | 1,102,624 |
| Feb 10, 2026 | 926.10 | 928.90 | 909.35 | 918.80 | 911.58 | -0.30% | 416,630 |
| Feb 9, 2026 | 913.40 | 930.00 | 905.00 | 921.60 | 914.36 | 1.77% | 974,589 |
| Feb 6, 2026 | 891.05 | 907.90 | 887.60 | 905.60 | 898.48 | 1.25% | 899,116 |
| Feb 5, 2026 | 888.00 | 918.00 | 882.00 | 894.40 | 887.37 | 1.53% | 1,348,063 |
| Feb 4, 2026 | 840.00 | 889.00 | 836.20 | 880.90 | 873.98 | 4.76% | 1,838,483 |
| Feb 3, 2026 | 892.00 | 894.40 | 831.90 | 840.90 | 834.29 | -2.72% | 1,369,571 |
| Feb 2, 2026 | 835.00 | 870.00 | 828.10 | 864.45 | 857.66 | 3.81% | 1,095,105 |
| Feb 1, 2026 | 865.00 | 870.90 | 808.65 | 832.70 | 826.16 | -3.85% | 572,113 |
| Jan 30, 2026 | 870.00 | 888.00 | 860.50 | 866.05 | 859.24 | -1.01% | 1,007,032 |
| Jan 29, 2026 | 858.40 | 893.00 | 842.50 | 874.85 | 867.97 | 2.94% | 3,257,419 |
| Jan 28, 2026 | 846.00 | 868.90 | 836.05 | 849.85 | 843.17 | 1.28% | 2,081,537 |
| Jan 27, 2026 | 855.00 | 884.95 | 827.10 | 839.15 | 832.55 | -0.36% | 3,335,410 |
| Jan 23, 2026 | 828.10 | 848.95 | 824.60 | 842.20 | 835.58 | 1.78% | 828,608 |
| Jan 22, 2026 | 842.00 | 861.85 | 820.00 | 827.45 | 820.95 | -0.13% | 1,105,140 |
| Jan 21, 2026 | 802.00 | 853.75 | 800.30 | 828.55 | 822.04 | 3.09% | 2,057,684 |
| Jan 20, 2026 | 843.05 | 854.45 | 795.25 | 803.75 | 797.43 | -5.18% | 1,029,442 |
| Jan 19, 2026 | 857.95 | 866.40 | 841.90 | 847.70 | 841.04 | -1.42% | 598,872 |
| Jan 16, 2026 | 883.95 | 893.25 | 848.60 | 859.95 | 853.19 | -1.75% | 1,685,997 |
| Jan 14, 2026 | 822.50 | 885.00 | 820.50 | 875.30 | 868.42 | 6.49% | 2,969,166 |
| Jan 13, 2026 | 810.00 | 824.50 | 800.20 | 821.95 | 815.49 | 1.66% | 880,170 |
| Jan 12, 2026 | 782.20 | 816.50 | 765.50 | 808.55 | 802.20 | 3.30% | 1,075,301 |
| Jan 9, 2026 | 794.50 | 801.40 | 775.15 | 782.70 | 776.55 | -1.01% | 688,667 |
| Jan 8, 2026 | 819.00 | 820.00 | 785.00 | 790.70 | 784.49 | -3.20% | 528,419 |
| Jan 7, 2026 | 806.95 | 821.40 | 798.05 | 816.80 | 810.38 | 1.22% | 669,949 |
| Jan 6, 2026 | 813.60 | 826.95 | 801.90 | 806.95 | 800.61 | -0.82% | 669,628 |
| Jan 5, 2026 | 827.20 | 848.00 | 811.00 | 813.60 | 807.21 | -1.64% | 815,091 |
| Jan 2, 2026 | 845.00 | 849.00 | 825.10 | 827.20 | 820.70 | -2.29% | 677,229 |
| Jan 1, 2026 | 836.20 | 855.80 | 831.60 | 846.55 | 839.90 | 1.24% | 982,826 |
| Dec 31, 2025 | 798.05 | 861.30 | 798.05 | 836.20 | 829.63 | 4.78% | 3,339,768 |
| Dec 30, 2025 | 812.00 | 819.55 | 792.25 | 798.05 | 791.78 | -1.72% | 679,725 |
| Dec 29, 2025 | 830.15 | 833.00 | 804.00 | 812.00 | 805.62 | -1.97% | 943,636 |
| Dec 26, 2025 | 850.00 | 851.20 | 825.00 | 828.35 | 821.84 | -2.35% | 826,159 |
| Dec 24, 2025 | 864.00 | 872.70 | 842.00 | 848.25 | 841.58 | -1.57% | 606,616 |
| Dec 23, 2025 | 897.80 | 909.00 | 860.00 | 861.80 | 855.03 | -3.53% | 1,055,782 |
| Dec 22, 2025 | 887.90 | 896.95 | 879.60 | 893.30 | 886.28 | 0.61% | 722,063 |
| Dec 19, 2025 | 899.05 | 914.60 | 883.20 | 887.90 | 880.92 | -0.35% | 817,240 |
| Dec 18, 2025 | 911.00 | 917.40 | 887.00 | 891.05 | 884.05 | -2.51% | 603,639 |
| Dec 17, 2025 | 920.00 | 923.00 | 904.20 | 913.95 | 906.77 | -0.20% | 649,750 |
| Dec 16, 2025 | 928.00 | 934.80 | 912.20 | 915.75 | 908.55 | -0.90% | 668,153 |
| Dec 15, 2025 | 925.00 | 938.65 | 920.70 | 924.10 | 916.84 | -0.36% | 559,041 |
| Dec 12, 2025 | 926.00 | 933.95 | 916.45 | 927.40 | 920.11 | 0.57% | 744,282 |
| Dec 11, 2025 | 940.80 | 940.95 | 912.30 | 922.15 | 914.90 | -2.50% | 842,301 |
| Dec 10, 2025 | 920.00 | 950.00 | 918.00 | 945.80 | 938.37 | 2.91% | 1,607,826 |
| Dec 9, 2025 | 930.05 | 930.85 | 878.45 | 919.10 | 911.88 | -1.11% | 1,778,001 |
| Dec 8, 2025 | 932.50 | 956.00 | 923.30 | 929.45 | 922.14 | 0.14% | 1,345,821 |
| Dec 5, 2025 | 930.35 | 945.00 | 923.40 | 928.15 | 920.86 | -0.24% | 787,808 |
| Dec 4, 2025 | 936.95 | 952.35 | 924.45 | 930.35 | 923.04 | -1.19% | 1,420,313 |
| Dec 3, 2025 | 930.25 | 945.35 | 911.30 | 941.60 | 934.20 | 0.95% | 1,940,074 |
| Dec 2, 2025 | 915.00 | 944.95 | 914.25 | 932.75 | 925.42 | 2.33% | 2,446,034 |