tiprankstipranks
Trending News
More News >
Chennai Petroleum Corporation Limited (IN:CHENNPETRO)
:CHENNPETRO
India Market
Advertisement

Chennai Petroleum Corporation Limited (CHENNPETRO) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
732.60
738.60
714.90
720.45
720.45
-2.03%
69,635
0.90
Oct 16, 2025
785.05
797.25
733.50
735.40
735.40
-3.01%
141,953
1.87
Oct 15, 2025
767.35
777.20
755.75
758.20
758.20
-1.09%
33,989
0.44
Oct 14, 2025
781.30
790.80
758.20
766.55
766.55
-2.64%
63,399
0.81
Oct 13, 2025
799.00
800.85
782.20
787.35
787.35
-2.01%
45,463
0.58
Oct 10, 2025
799.75
810.90
795.00
803.50
803.50
+0.64%
39,880
0.51
Oct 09, 2025
803.00
811.00
794.40
798.40
798.40
-0.60%
30,008
0.37
Oct 08, 2025
806.50
814.00
798.40
803.20
803.20
-0.54%
53,121
0.65
Oct 07, 2025
810.60
858.95
801.70
807.60
807.60
-0.01%
470,349
6.05
Oct 06, 2025
784.00
812.90
780.70
807.70
807.70
+3.54%
94,725
0.99
Oct 03, 2025
756.60
786.00
756.60
780.10
780.10
+3.13%
48,747
0.50
Oct 01, 2025
759.05
768.50
747.20
756.40
756.40
-0.22%
33,331
0.33
Sep 30, 2025
764.25
771.05
752.00
758.05
758.05
-0.73%
36,172
0.35
Sep 29, 2025
767.80
789.10
760.10
763.60
763.60
+0.37%
104,979
1.02
Sep 26, 2025
754.50
782.20
739.75
760.80
760.80
+0.89%
110,661
1.06
Sep 25, 2025
751.10
772.50
750.65
754.10
754.10
+0.04%
53,650
0.51
Sep 24, 2025
754.00
761.45
750.10
753.80
753.80
+0.31%
27,717
0.26
Sep 23, 2025
756.05
758.95
745.50
751.45
751.45
-0.61%
35,224
0.32
Sep 22, 2025
744.30
773.30
739.80
756.10
756.10
+1.88%
60,629
0.50
Sep 19, 2025
751.90
751.90
740.60
742.15
742.15
-0.32%
13,430
0.11
Sep 18, 2025
740.00
757.00
740.00
744.50
744.50
+0.64%
56,492
0.46
Sep 17, 2025
752.50
760.95
737.70
739.80
739.80
-1.64%
47,323
0.39
Sep 16, 2025
751.25
760.00
749.70
752.15
752.15
+0.12%
21,500
0.17
Sep 15, 2025
734.10
754.75
734.10
751.25
751.25
+2.40%
39,456
0.32
Sep 12, 2025
741.15
748.85
730.15
733.65
733.65
-1.24%
50,012
0.40
Sep 11, 2025
727.25
764.65
724.00
742.85
742.85
+2.48%
155,763
1.27
Sep 10, 2025
723.20
743.45
720.00
724.90
724.90
+0.30%
42,978
0.34
Sep 09, 2025
702.10
729.55
702.10
722.70
722.70
+2.94%
103,664
0.83
Sep 08, 2025
705.85
713.85
697.55
702.05
702.05
-0.05%
43,036
0.34
Sep 05, 2025
692.90
703.55
685.00
702.40
702.40
+1.45%
13,641
0.11
Sep 04, 2025
708.00
708.00
688.85
692.35
692.35
-0.89%
20,613
0.16
Sep 03, 2025
692.20
709.65
692.20
698.60
698.60
-0.19%
56,860
0.45
Sep 02, 2025
689.60
709.90
685.00
699.90
699.90
+1.86%
114,591
0.92
Sep 01, 2025
641.25
692.25
641.25
687.10
687.10
+6.55%
96,509
0.78
Aug 29, 2025
645.10
650.00
640.25
644.85
644.85
-0.05%
20,398
0.16
Aug 28, 2025
640.05
652.35
639.75
645.20
645.20
-0.62%
21,448
0.17
Aug 26, 2025
660.00
662.90
644.80
649.25
649.25
-1.73%
15,700
0.12
Aug 25, 2025
659.05
666.10
655.55
660.65
660.65
+0.18%
21,855
0.17
Aug 22, 2025
665.00
665.00
656.25
659.45
659.45
-0.57%
11,243
0.09
Aug 21, 2025
664.95
678.25
657.50
663.25
663.25
+0.64%
41,715
0.32
Aug 20, 2025
657.45
676.00
655.85
659.05
659.05
+0.49%
60,458
0.46
Aug 19, 2025
627.40
658.00
627.40
655.85
655.85
+4.57%
60,671
0.46
Aug 18, 2025
640.45
640.50
621.00
627.20
627.20
-0.86%
29,364
0.22
Aug 14, 2025
651.25
653.40
631.45
632.65
632.65
-2.84%
33,384
0.24
Aug 13, 2025
661.95
663.85
650.00
651.15
651.15
-1.51%
34,824
0.25
Aug 12, 2025
662.70
668.00
655.00
661.15
661.15
+0.27%
35,031
0.25
Aug 11, 2025
644.00
662.85
639.05
659.40
659.40
+2.51%
32,930
0.24
Aug 08, 2025
640.95
662.00
633.45
643.25
643.25
+0.29%
69,802
0.50
Aug 07, 2025
626.50
643.35
626.50
641.40
641.40
+1.02%
42,972
0.31
Aug 06, 2025
640.00
647.05
629.35
634.95
634.95
-0.88%
55,414
0.40
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis