Chennai Petroleum Corporation Limited (CHENNPETRO.NS) NSE

770.25

+9.75(+1.28%)

Updated at September 29 01:25PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025754.5760.5760.57827401.96M
September 25, 2025750.5754.5754.5772.75750803,506
September 24, 2025751.7753.3753.3761.85750430,825
September 23, 2025755.2751.7751.7758.45745.5458,811
September 22, 2025743.5756756773.37401.64M
September 19, 2025746.75742.4742.4751.8740292,215
September 18, 2025740.2744.85744.85757.45740.2513,207
September 17, 2025751.7739.8739.8761738.15562,035
September 16, 2025750751.9751.9760747.55475,860
September 15, 2025733751.9751.9754.8733618,745
September 12, 2025744734.85734.85749.65730.25635,469
September 11, 2025727.95742.65742.65764.9723.83.15M
September 10, 2025723.5725.35725.357447201.05M
September 09, 2025702.9723.2723.2729702.91.58M
September 08, 2025702702.4702.4714698.05440,078
September 05, 2025694702.4702.4703.3685.1469,459
September 04, 2025708692.85692.85708689.1442,102
September 03, 2025697.3699.05699.05710692.4627,664
September 02, 2025692699.6699.6709.95684.31.25M
September 01, 2025642687.05687.056926422.58M
August 29, 2025640.25645.4645.4650.65640.25332,507
August 28, 2025649.9645.25645.25652.95639.8396,531
August 26, 2025660649.9649.9662.6645.5396,161
August 25, 2025660660.9660.9666.3655324,311
August 22, 2025664.9659.2659.2664.9656372,138
August 21, 2025660.5663.6663.6678657.11.11M
August 20, 2025660659.45659.45676.46551.19M
August 19, 2025628.9656.15656.15658.6628.91.24M
August 18, 2025644627.05627.05644.1620.85857,166
August 14, 2025651.25633.35633.35655.75631.65558,525
August 13, 2025663.75651.25651.25664.7649.6318,791
August 12, 2025659.1660.8660.8668653.9611,812
August 11, 2025644.2659.1659.1662.85638.7781,740
August 08, 2025640643.5643.5662.3633.3973,662
August 07, 2025631.35641.15641.15643.35626.4577,972
August 06, 2025640634.65634.65646.9629.25661,065
August 05, 2025650638.95638.95654.9632.6909,359
August 04, 2025656649.1649.1656.4641.85719,493
August 01, 2025680.7656.5656.5682652.8843,509
July 31, 2025691.3682.65677.65695.7678.251.13M
July 30, 2025706699.4694.28716.85689.051.59M
July 29, 2025718.95705.3705.3719.76991.12M
July 28, 2025685.05720.9720.9729.56816.31M
July 25, 2025761.6687.6687.6761.656755.84M
July 24, 2025781761.6761.6781756.151.45M
July 23, 2025789777.75777.75789.17691.83M
July 22, 2025779.7787.15787.15799.7760.553.07M
July 21, 2025750779.7779.7785.55738.23.48M
July 18, 2025748779.4779.4788743.76.39M
July 17, 2025750747.25747.257597451.1M
July 16, 2025746.95749.15749.15757.05744.451.46M
July 15, 2025721.1743.7743.7749.35719.552.19M
July 14, 2025713721.9721.9725.75711.6926,261
July 11, 2025733719.3719.3735.5715.051.02M
July 10, 2025743733.8733.8746.6725.51.11M
July 09, 2025735738.6738.6755.87273.01M
July 08, 2025739.7734.05734.05750730.11.76M
July 07, 2025767738.2738.2782736.553.8M
July 04, 2025715.95771.15771.15781713.819.81M
July 03, 2025703712.4712.4734701.756.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved