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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	694	702.4	702.4	703.3	685.1	469,459
September 04, 2025	708	692.85	692.85	708	689.1	442,102
September 03, 2025	697.3	699.05	699.05	710	692.4	627,664
September 02, 2025	692	699.6	699.6	709.95	684.3	1.25M
September 01, 2025	642	687.05	687.05	692	642	2.58M
August 29, 2025	640.25	645.4	645.4	650.65	640.25	332,507
August 28, 2025	649.9	645.25	645.25	652.95	639.8	396,531
August 26, 2025	660	649.9	649.9	662.6	645.5	396,161
August 25, 2025	660	660.9	660.9	666.3	655	324,311
August 22, 2025	664.9	659.2	659.2	664.9	656	372,138
August 21, 2025	660.5	663.6	663.6	678	657.1	1.11M
August 20, 2025	660	659.45	659.45	676.4	655	1.19M
August 19, 2025	628.9	656.15	656.15	658.6	628.9	1.24M
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

Chennai Petroleum Corporation Limited (CHENNPETRO.NS) NSE