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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	810	821.95	821.95	824.5	800.2	880,158
January 12, 2026	782.2	808.55	808.55	816.5	765.5	1.07M
January 09, 2026	794.5	782.7	782.7	801.4	775.15	688,302
January 08, 2026	819	790.7	790.7	820	785	528,383
January 07, 2026	806.95	816.8	816.8	821.4	798.05	669,949
January 06, 2026	813.6	806.95	806.95	826.95	801.9	669,628
January 05, 2026	827.2	813.6	813.6	848	811	814,691
January 02, 2026	845	827.2	827.2	849	825.1	677,293
January 01, 2026	836.2	846.55	846.55	855.8	831.6	982,611
December 31, 2025	798.05	836.2	836.2	861.3	798.05	3.34M
December 30, 2025	812	798.05	798.05	819.55	792.25	679,588
December 29, 2025	830.15	812	812	833	804	943,626
December 26, 2025	850	828.35	828.35	851.2	825	826,023
December 24, 2025	864	848.25	848.25	872.7	842	606,616
December 23, 2025	897.8	861.8	861.8	909	860	1.06M
December 22, 2025	887.9	893.3	893.3	896.95	879.6	722,063
December 19, 2025	899.05	887.9	887.9	914.6	883.2	817,283
December 18, 2025	911	891.05	891.05	917.4	887	603,497
December 17, 2025	920	913.95	913.95	923	904.2	649,784
December 16, 2025	928	915.75	915.75	934.8	912.2	668,143
December 15, 2025	925	924.1	924.1	938.65	920.7	559,041
December 12, 2025	926	927.4	927.4	933.95	916.45	744,282
December 11, 2025	940.8	922.15	922.15	940.95	912.3	842,301
December 10, 2025	920	945.8	945.8	950	918	1.61M
December 09, 2025	930.05	919.1	919.1	930.85	878.45	1.78M
December 08, 2025	932.5	929.45	929.45	956	923.3	1.35M
December 05, 2025	930.35	928.15	928.15	945	923.4	787,423
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

Chennai Petroleum Corporation Limited (CHENNPETRO.NS) NSE