Chennai Petroleum Corporation Limited - CHENNPETRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	936.95	930.35	930.35	952.35	924.45	1.42M
December 03, 2025	930.25	941.6	941.6	945.35	911.3	1.94M
December 02, 2025	915	932.75	932.75	944.95	914.25	2.45M
December 01, 2025	919	911.55	911.55	934.4	906.65	1.31M
November 28, 2025	924.65	916.15	916.15	934.9	906.95	1.95M
November 27, 2025	907.65	917.15	917.15	944.9	898	6.17M
November 26, 2025	1,018.2	896.6	896.6	1,018.45	890	7.81M
November 25, 2025	996.2	1,018.8	1,018.8	1,023	977.2	2.16M
November 24, 2025	1,024.5	989.2	989.2	1,030	948.25	3.09M
November 21, 2025	1,065.6	1,025.2	1,025.2	1,086.9	1,016.8	1.82M
November 19, 2025	1,090	1,060.4	1,060.4	1,090	1,054	1.29M
November 18, 2025	1,079	1,096.55	1,096.55	1,099.7	1,067.85	3.36M
November 17, 2025	1,039	1,075.8	1,075.8	1,082.7	1,030.5	3.53M
November 14, 2025	1,035	1,029	1,029	1,044	1,022	1.31M
November 13, 2025	1,029	1,035	1,035	1,051.75	1,026.9	1.74M
November 12, 2025	1,042.9	1,034.15	1,034.15	1,044	1,024	1.98M
November 11, 2025	1,009	1,032.55	1,032.55	1,036.45	998.35	4.44M
November 10, 2025	1,022	1,000.25	1,000.25	1,048	991	4.18M
November 07, 2025	975.85	1,016.3	1,016.3	1,020.9	970.2	5.76M
November 06, 2025	976	975.85	975.85	1,018.95	967	7.98M
November 04, 2025	950	977	977	997	944.75	11.19M
November 03, 2025	971.5	953	953	977.4	932.85	9.5M
October 31, 2025	878.75	979.35	979.35	998	877	34.68M
October 30, 2025	810	885	885	892	806.5	17.04M
October 29, 2025	831	809.7	809.7	847.35	804	5.31M
October 28, 2025	780	843.2	843.2	854.85	765.5	17.3M
October 27, 2025	785.8	769.85	769.85	830	746	16.05M
October 24, 2025	746.8	772.35	772.35	779.5	746.8	2.39M
October 23, 2025	779.3	746.8	746.8	782.5	738.5	1.31M
October 21, 2025	779	779.3	779.3	783.95	776.65	258,136
October 20, 2025	722	775.85	775.85	780	716.8	6.01M
October 17, 2025	733.35	724.65	724.65	738	718.5	765,958
October 16, 2025	794	735.55	735.55	798.6	733.8	2.89M
October 15, 2025	770.7	758.2	758.2	777.75	753.7	971,310
October 14, 2025	785	768.45	768.45	790.7	758	903,308
October 13, 2025	800	787.25	787.25	800	782.1	559,253
October 10, 2025	798.9	802.25	802.25	811.2	794.1	687,146
October 09, 2025	805	798.9	798.9	811.7	794.15	650,207
October 08, 2025	805.3	803.55	803.55	814	798.3	767,406
October 07, 2025	812	805.3	805.3	858.85	795.1	6.27M
October 06, 2025	784.3	807.7	807.7	811.8	780.3	2.09M
October 03, 2025	759.45	780.4	780.4	786.4	759	1.36M
October 01, 2025	765	757.1	757.1	768.8	747.15	550,783
September 30, 2025	765.05	757.8	757.8	771.5	751.65	627,234
September 29, 2025	764.9	763.35	763.35	789.1	760.5	1.75M
September 26, 2025	754.5	760.5	760.5	782	740	1.96M
September 25, 2025	750.5	754.5	754.5	772.75	750	803,506
September 24, 2025	751.7	753.3	753.3	761.85	750	430,825
September 23, 2025	755.2	751.7	751.7	758.45	745.5	458,811
September 22, 2025	743.5	756	756	773.3	740	1.64M
September 19, 2025	746.75	742.4	742.4	751.8	740	292,215
September 18, 2025	740.2	744.85	744.85	757.45	740.2	513,207
September 17, 2025	751.7	739.8	739.8	761	738.15	562,035
September 16, 2025	750	751.9	751.9	760	747.55	475,860
September 15, 2025	733	751.9	751.9	754.8	733	618,745
September 12, 2025	744	734.85	734.85	749.65	730.25	635,469
September 11, 2025	727.95	742.65	742.65	764.9	723.8	3.15M
September 10, 2025	723.5	725.35	725.35	744	720	1.05M
September 09, 2025	702.9	723.2	723.2	729	702.9	1.58M
September 08, 2025	702	702.4	702.4	714	698.05	440,078

Chennai Petroleum Corporation Limited (CHENNPETRO.NS) NSE