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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	644	627.05	627.05	644.1	620.85	857,166
August 14, 2025	651.25	633.35	633.35	655.75	631.65	558,525
August 13, 2025	663.75	651.25	651.25	664.7	649.6	318,791
August 12, 2025	659.1	660.8	660.8	668	653.9	611,812
August 11, 2025	644.2	659.1	659.1	662.85	638.7	781,740
August 08, 2025	640	643.5	643.5	662.3	633.3	973,662
August 07, 2025	631.35	641.15	641.15	643.35	626.4	577,972
August 06, 2025	640	634.65	634.65	646.9	629.25	661,065
August 05, 2025	650	638.95	638.95	654.9	632.6	909,359
August 04, 2025	656	649.1	649.1	656.4	641.85	719,493
August 01, 2025	680.7	656.5	656.5	682	652.8	843,509
July 31, 2025	691.3	682.65	677.65	695.7	678.25	1.13M
July 30, 2025	706	699.4	694.28	716.85	689.05	1.59M
July 29, 2025	718.95	705.3	705.3	719.7	699	1.12M
July 28, 2025	685.05	720.9	720.9	729.5	681	6.31M
July 25, 2025	761.6	687.6	687.6	761.65	675	5.84M
July 24, 2025	781	761.6	761.6	781	756.15	1.45M
July 23, 2025	789	777.75	777.75	789.1	769	1.83M
July 22, 2025	779.7	787.15	787.15	799.7	760.55	3.07M
July 21, 2025	750	779.7	779.7	785.55	738.2	3.48M
July 18, 2025	748	779.4	779.4	788	743.7	6.39M
July 17, 2025	750	747.25	747.25	759	745	1.1M
July 16, 2025	746.95	749.15	749.15	757.05	744.45	1.46M
July 15, 2025	721.1	743.7	743.7	749.35	719.55	2.19M
July 14, 2025	713	721.9	721.9	725.75	711.6	926,261
July 11, 2025	733	719.3	719.3	735.5	715.05	1.02M
July 10, 2025	743	733.8	733.8	746.6	725.5	1.11M
July 09, 2025	735	738.6	738.6	755.8	727	3.01M
July 08, 2025	739.7	734.05	734.05	750	730.1	1.76M
July 07, 2025	767	738.2	738.2	782	736.55	3.8M
July 04, 2025	715.95	771.15	771.15	781	713.8	19.81M
July 03, 2025	703	712.4	712.4	734	701.75	6.06M
July 02, 2025	682.4	700.7	700.7	718.4	682.4	6.39M
July 01, 2025	684.05	681.75	681.75	699.5	677.05	1.92M
June 30, 2025	683.1	679.4	679.4	694.9	678	855,768
June 27, 2025	673.15	683.1	683.1	688.4	669.2	1.45M
June 26, 2025	667.9	671.55	671.55	687	664.15	2.43M
June 25, 2025	685.8	667.9	667.9	695.95	664	1.7M
June 24, 2025	697	685.8	685.8	697.95	677.3	2.63M
June 23, 2025	630	702.35	702.35	708	627.3	17.62M
June 20, 2025	610	632.95	632.95	634.9	608.4	1.52M
June 19, 2025	629.05	608.25	608.25	637	603.1	1.01M
June 18, 2025	635.9	629.05	629.05	643	624.8	559,262
June 17, 2025	629	637.2	637.2	647.7	628	1.13M
June 16, 2025	642	627.05	627.05	647.1	621.15	1.1M
June 13, 2025	650	641.95	641.95	654.15	638	1.14M
June 12, 2025	684	664.4	664.4	686.45	661.2	1.16M
June 11, 2025	674	683.65	683.65	701	669.4	4.15M
June 10, 2025	656	668.85	668.85	672	655.55	1.59M
June 09, 2025	651.5	655.9	655.9	660.7	649.15	763,709
June 06, 2025	653.5	648.35	648.35	656.5	646.6	507,170
June 05, 2025	663.7	652.95	652.95	664.9	651	626,105
June 04, 2025	653.65	658.5	658.5	663.45	647.55	1.06M
June 03, 2025	667.5	651.15	651.15	674.5	647.2	1.14M
June 02, 2025	670	666.8	666.8	674	664.15	830,317
May 30, 2025	723.1	676.2	676.2	723.65	663.25	3.34M
May 29, 2025	724	721.65	721.65	737.3	719.05	1.81M
May 28, 2025	686	719.05	719.05	727.9	681	5.01M
May 27, 2025	687.2	684.05	684.05	689.9	674	901,343
May 26, 2025	683.75	686.85	686.85	692	676.1	684,401

Chennai Petroleum Corporation Limited (CHENNPETRO.NS) NSE