NSE - Delayed Quote INR
Chennai Petroleum Corporation Limited (CHENNPETRO.NS)
680.60
-3.60
(-0.53%)
At close: May 23 at 3:29:59 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 686.00 | 690.00 | 677.70 | 680.60 | 680.60 | 791,596 |
| May 22, 2025 | 691.00 | 698.50 | 676.30 | 684.20 | 684.20 | 1,232,290 |
| May 21, 2025 | 680.90 | 696.75 | 669.90 | 691.45 | 691.45 | 2,623,949 |
| May 20, 2025 | 661.00 | 703.75 | 644.80 | 675.00 | 675.00 | 6,190,397 |
| May 19, 2025 | 646.80 | 672.90 | 640.50 | 652.45 | 652.45 | 1,650,962 |
| May 16, 2025 | 643.85 | 657.00 | 637.00 | 646.75 | 646.75 | 930,613 |
| May 15, 2025 | 626.85 | 658.85 | 626.05 | 640.30 | 640.30 | 2,369,839 |
| May 14, 2025 | 622.60 | 629.70 | 621.00 | 626.85 | 626.85 | 468,317 |
| May 13, 2025 | 618.75 | 625.00 | 611.40 | 621.15 | 621.15 | 427,562 |
| May 12, 2025 | 610.00 | 621.80 | 610.00 | 618.75 | 618.75 | 646,592 |
| May 9, 2025 | 590.00 | 600.00 | 587.10 | 591.90 | 591.90 | 584,788 |
| May 8, 2025 | 617.00 | 630.60 | 600.00 | 605.35 | 605.35 | 612,889 |
| May 7, 2025 | 602.45 | 618.80 | 599.40 | 615.15 | 615.15 | 582,735 |
| May 6, 2025 | 625.00 | 627.50 | 605.95 | 607.95 | 607.95 | 676,710 |
| May 5, 2025 | 625.00 | 636.95 | 622.25 | 625.55 | 625.55 | 1,001,075 |
| May 2, 2025 | 608.50 | 621.80 | 604.40 | 616.15 | 616.15 | 630,340 |
| Apr 30, 2025 | 620.00 | 624.90 | 603.00 | 612.30 | 612.30 | 885,486 |
| Apr 29, 2025 | 624.00 | 630.00 | 617.45 | 619.55 | 619.55 | 685,598 |
| Apr 28, 2025 | 629.85 | 631.00 | 614.00 | 620.95 | 620.95 | 1,228,339 |
| Apr 25, 2025 | 628.95 | 664.10 | 611.80 | 631.00 | 631.00 | 5,248,704 |
| Apr 24, 2025 | 629.30 | 634.90 | 625.00 | 627.15 | 627.15 | 528,196 |
| Apr 23, 2025 | 640.00 | 643.35 | 620.85 | 628.40 | 628.40 | 915,573 |
| Apr 22, 2025 | 638.00 | 642.40 | 630.40 | 633.80 | 633.80 | 807,401 |
| Apr 21, 2025 | 627.45 | 642.30 | 624.75 | 635.35 | 635.35 | 1,197,378 |
| Apr 17, 2025 | 630.00 | 634.00 | 620.00 | 621.75 | 621.75 | 960,866 |
| Apr 16, 2025 | 620.00 | 647.40 | 614.10 | 631.00 | 631.00 | 2,519,984 |
| Apr 15, 2025 | 620.90 | 627.10 | 618.05 | 619.45 | 619.45 | 906,858 |
| Apr 11, 2025 | 612.35 | 628.40 | 605.80 | 616.20 | 616.20 | 1,462,299 |
| Apr 9, 2025 | 616.00 | 622.30 | 598.15 | 606.80 | 606.80 | 2,348,460 |
| Apr 8, 2025 | 606.00 | 616.60 | 594.15 | 610.00 | 610.00 | 1,398,964 |
| Apr 7, 2025 | 527.00 | 625.65 | 527.00 | 594.50 | 594.50 | 3,157,214 |
| Apr 4, 2025 | 611.95 | 625.40 | 593.55 | 608.80 | 608.80 | 3,197,609 |
| Apr 3, 2025 | 600.00 | 619.15 | 596.00 | 610.25 | 610.25 | 849,276 |
| Apr 2, 2025 | 602.60 | 614.25 | 586.60 | 608.45 | 608.45 | 1,217,503 |
| Apr 1, 2025 | 615.00 | 615.00 | 595.60 | 599.95 | 599.95 | 1,032,041 |
| Mar 28, 2025 | 625.50 | 642.95 | 610.15 | 615.10 | 615.10 | 1,239,909 |
| Mar 27, 2025 | 630.20 | 634.00 | 614.25 | 626.15 | 626.15 | 1,967,438 |
| Mar 26, 2025 | 614.25 | 664.50 | 613.00 | 630.55 | 630.55 | 13,441,161 |
| Mar 25, 2025 | 641.50 | 643.85 | 608.45 | 614.25 | 614.25 | 1,746,398 |
| Mar 24, 2025 | 640.00 | 657.15 | 633.15 | 637.55 | 637.55 | 4,058,569 |
| Mar 21, 2025 | 575.45 | 643.70 | 570.45 | 632.95 | 632.95 | 11,178,322 |
| Mar 20, 2025 | 578.35 | 585.90 | 567.50 | 575.50 | 575.50 | 944,583 |
| Mar 19, 2025 | 561.95 | 583.00 | 561.95 | 573.35 | 573.35 | 1,854,614 |
| Mar 18, 2025 | 561.85 | 561.85 | 561.85 | 561.85 | 561.85 | - |
| Mar 17, 2025 | 570.15 | 574.15 | 555.45 | 561.85 | 561.85 | 1,407,460 |
| Mar 13, 2025 | 553.90 | 577.50 | 543.05 | 570.15 | 570.15 | 5,423,249 |
| Mar 12, 2025 | 552.30 | 559.70 | 544.00 | 552.80 | 552.80 | 3,648,330 |
| Mar 11, 2025 | 503.50 | 564.00 | 500.05 | 551.50 | 551.50 | 22,934,476 |
| Mar 10, 2025 | 527.00 | 531.25 | 509.00 | 513.05 | 513.05 | 1,341,935 |
| Mar 7, 2025 | 528.00 | 535.90 | 521.05 | 529.20 | 529.20 | 3,098,187 |
| Mar 6, 2025 | 480.30 | 532.80 | 480.00 | 527.05 | 527.05 | 18,041,525 |
| Mar 5, 2025 | 462.95 | 477.90 | 461.00 | 471.30 | 471.30 | 1,011,812 |
| Mar 4, 2025 | 445.50 | 467.60 | 439.45 | 462.65 | 462.65 | 658,152 |
| Mar 3, 2025 | 450.15 | 461.05 | 433.10 | 452.05 | 452.05 | 704,479 |
| Feb 28, 2025 | 468.50 | 468.85 | 450.00 | 451.60 | 451.60 | 620,150 |
| Feb 27, 2025 | 488.60 | 492.40 | 465.95 | 469.80 | 469.80 | 535,140 |
| Feb 25, 2025 | 504.05 | 511.30 | 490.05 | 491.75 | 491.75 | 359,306 |
| Feb 24, 2025 | 498.55 | 509.85 | 492.30 | 508.40 | 508.40 | 318,623 |
| Feb 21, 2025 | 498.45 | 516.20 | 492.85 | 505.10 | 505.10 | 532,028 |
| Feb 20, 2025 | 493.80 | 503.65 | 487.80 | 499.85 | 499.85 | 373,375 |
| Feb 19, 2025 | 475.00 | 499.90 | 470.25 | 496.25 | 496.25 | 441,451 |
| Feb 18, 2025 | 480.00 | 485.85 | 470.20 | 478.60 | 478.60 | 425,626 |
| Feb 17, 2025 | 479.30 | 485.65 | 467.85 | 484.05 | 484.05 | 572,939 |
| Feb 14, 2025 | 500.00 | 503.95 | 476.50 | 479.35 | 479.35 | 431,826 |
| Feb 13, 2025 | 496.60 | 512.15 | 496.60 | 501.75 | 501.75 | 275,319 |
| Feb 12, 2025 | 497.00 | 505.40 | 478.25 | 501.25 | 501.25 | 667,130 |
| Feb 11, 2025 | 513.45 | 515.45 | 498.00 | 501.70 | 501.70 | 428,777 |
| Feb 10, 2025 | 520.00 | 523.60 | 513.05 | 517.05 | 517.05 | 292,928 |
| Feb 7, 2025 | 523.30 | 529.00 | 518.95 | 522.85 | 522.85 | 251,815 |
| Feb 6, 2025 | 532.65 | 538.95 | 525.15 | 526.75 | 526.75 | 332,297 |
| Feb 5, 2025 | 527.35 | 542.00 | 527.35 | 532.65 | 532.65 | 501,569 |
| Feb 4, 2025 | 517.00 | 532.00 | 517.00 | 527.35 | 527.35 | 470,010 |
| Feb 3, 2025 | 535.00 | 535.00 | 514.30 | 515.90 | 515.90 | 440,056 |
| Feb 1, 2025 | 538.50 | 550.75 | 529.00 | 540.65 | 540.65 | 303,861 |
| Jan 31, 2025 | 521.60 | 543.00 | 520.05 | 541.45 | 541.45 | 631,350 |
| Jan 30, 2025 | 525.95 | 538.40 | 523.00 | 524.50 | 524.50 | 423,003 |
| Jan 29, 2025 | 522.05 | 533.00 | 522.05 | 525.65 | 525.65 | 453,000 |
| Jan 28, 2025 | 530.05 | 535.20 | 508.40 | 523.65 | 523.65 | 742,403 |
| Jan 27, 2025 | 551.15 | 552.40 | 527.00 | 529.90 | 529.90 | 642,438 |
| Jan 24, 2025 | 581.05 | 586.95 | 552.00 | 556.90 | 556.90 | 896,077 |
| Jan 23, 2025 | 580.00 | 580.70 | 571.80 | 576.15 | 576.15 | 361,006 |
| Jan 22, 2025 | 586.95 | 588.50 | 567.00 | 581.95 | 581.95 | 486,263 |
| Jan 21, 2025 | 598.00 | 603.40 | 580.55 | 584.80 | 584.80 | 574,683 |
| Jan 20, 2025 | 590.95 | 608.95 | 577.25 | 597.85 | 597.85 | 1,491,143 |
| Jan 17, 2025 | 579.00 | 596.35 | 573.35 | 590.95 | 590.95 | 927,885 |
| Jan 16, 2025 | 574.95 | 584.90 | 574.95 | 578.40 | 578.40 | 457,987 |
| Jan 15, 2025 | 577.90 | 591.85 | 571.00 | 574.50 | 574.50 | 703,555 |
| Jan 14, 2025 | 574.00 | 582.45 | 563.50 | 575.10 | 575.10 | 910,652 |
| Jan 13, 2025 | 599.85 | 621.00 | 572.45 | 574.75 | 574.75 | 1,449,090 |
| Jan 10, 2025 | 608.00 | 611.90 | 594.00 | 601.60 | 601.60 | 632,783 |
| Jan 9, 2025 | 615.00 | 621.30 | 607.50 | 612.15 | 612.15 | 644,293 |
| Jan 8, 2025 | 606.00 | 636.35 | 604.90 | 615.40 | 615.40 | 3,150,423 |
| Jan 7, 2025 | 597.60 | 615.60 | 597.55 | 604.45 | 604.45 | 720,041 |
| Jan 6, 2025 | 633.45 | 636.35 | 595.00 | 597.60 | 597.60 | 922,773 |
| Jan 3, 2025 | 635.00 | 647.35 | 631.00 | 633.45 | 633.45 | 1,142,814 |
| Jan 2, 2025 | 628.80 | 638.45 | 625.95 | 634.30 | 634.30 | 942,489 |
| Jan 1, 2025 | 625.80 | 639.60 | 624.00 | 631.95 | 631.95 | 1,455,082 |
| Dec 31, 2024 | 590.00 | 651.00 | 586.25 | 625.80 | 625.80 | 13,267,354 |
| Dec 30, 2024 | 604.00 | 604.45 | 588.10 | 592.10 | 592.10 | 407,764 |
| Dec 27, 2024 | 613.15 | 614.85 | 603.10 | 606.15 | 606.15 | 448,165 |
| Dec 26, 2024 | 594.90 | 612.00 | 593.20 | 607.65 | 607.65 | 950,876 |
| Dec 24, 2024 | 598.40 | 602.55 | 591.10 | 594.95 | 594.95 | 554,402 |
| Dec 23, 2024 | 594.50 | 606.35 | 584.65 | 601.40 | 601.40 | 843,201 |
| Dec 20, 2024 | 606.00 | 617.80 | 590.25 | 594.30 | 594.30 | 1,742,333 |
| Dec 19, 2024 | 568.20 | 611.95 | 562.55 | 606.20 | 606.20 | 5,885,038 |
| Dec 18, 2024 | 585.20 | 587.00 | 572.00 | 574.55 | 574.55 | 674,688 |
| Dec 17, 2024 | 592.00 | 595.65 | 585.00 | 585.70 | 585.70 | 544,538 |
| Dec 16, 2024 | 598.10 | 599.00 | 590.05 | 594.05 | 594.05 | 713,073 |
| Dec 13, 2024 | 595.00 | 601.15 | 591.00 | 592.40 | 592.40 | 923,434 |
| Dec 12, 2024 | 604.00 | 605.05 | 596.00 | 598.35 | 598.35 | 633,961 |
| Dec 11, 2024 | 609.55 | 612.40 | 600.00 | 601.75 | 601.75 | 619,838 |
| Dec 10, 2024 | 602.30 | 610.40 | 592.50 | 605.40 | 605.40 | 908,416 |
| Dec 9, 2024 | 619.65 | 620.80 | 597.75 | 600.20 | 600.20 | 1,269,413 |
| Dec 6, 2024 | 631.00 | 634.00 | 616.10 | 619.10 | 619.10 | 1,046,422 |
| Dec 5, 2024 | 649.95 | 650.15 | 628.00 | 630.15 | 630.15 | 1,345,575 |
| Dec 4, 2024 | 649.85 | 657.80 | 640.00 | 646.35 | 646.35 | 974,610 |
| Dec 3, 2024 | 635.00 | 655.70 | 630.85 | 649.85 | 649.85 | 1,745,362 |
| Dec 2, 2024 | 625.00 | 642.50 | 617.10 | 629.40 | 629.40 | 1,507,207 |
| Nov 29, 2024 | 621.25 | 631.75 | 621.25 | 626.75 | 626.75 | 563,439 |
| Nov 28, 2024 | 622.25 | 633.80 | 621.05 | 628.05 | 628.05 | 917,403 |
| Nov 27, 2024 | 610.00 | 624.00 | 601.15 | 621.60 | 621.60 | 1,263,219 |
| Nov 26, 2024 | 591.30 | 617.50 | 588.75 | 609.45 | 609.45 | 1,730,044 |
| Nov 25, 2024 | 599.00 | 606.80 | 589.60 | 591.30 | 591.30 | 1,165,200 |
| Nov 22, 2024 | 570.00 | 592.30 | 570.00 | 583.25 | 583.25 | 1,791,144 |
| Nov 21, 2024 | 574.95 | 576.30 | 565.20 | 569.20 | 569.20 | 1,001,178 |
| Nov 19, 2024 | 592.00 | 607.70 | 575.00 | 578.90 | 578.90 | 4,011,835 |
| Nov 18, 2024 | 579.00 | 596.25 | 566.00 | 569.15 | 569.15 | 1,683,496 |
| Nov 14, 2024 | 596.00 | 597.15 | 569.00 | 578.30 | 578.30 | 2,242,366 |
| Nov 13, 2024 | 595.00 | 603.90 | 578.05 | 597.20 | 597.20 | 1,721,109 |
| Nov 12, 2024 | 632.00 | 632.10 | 599.50 | 602.20 | 602.20 | 1,141,701 |
| Nov 11, 2024 | 620.35 | 637.05 | 606.40 | 631.15 | 631.15 | 1,610,753 |
| Nov 8, 2024 | 656.75 | 656.75 | 619.00 | 624.75 | 624.75 | 1,808,208 |
| Nov 7, 2024 | 671.50 | 672.00 | 647.65 | 655.60 | 655.60 | 1,781,578 |
| Nov 6, 2024 | 639.10 | 676.90 | 635.35 | 665.70 | 665.70 | 4,372,775 |
| Nov 5, 2024 | 610.20 | 645.20 | 610.00 | 632.40 | 632.40 | 5,866,529 |
| Nov 4, 2024 | 656.05 | 658.40 | 612.05 | 614.70 | 614.70 | 2,142,289 |
| Nov 1, 2024 | 647.05 | 657.00 | 647.05 | 655.65 | 655.65 | 210,231 |
| Oct 31, 2024 | 643.00 | 655.00 | 633.05 | 639.70 | 639.70 | 1,357,828 |
| Oct 30, 2024 | 683.00 | 683.05 | 641.70 | 646.35 | 646.35 | 2,439,687 |
| Oct 29, 2024 | 693.80 | 717.80 | 673.65 | 681.05 | 681.05 | 1,210,985 |
| Oct 28, 2024 | 709.50 | 720.00 | 685.90 | 692.25 | 692.25 | 1,476,734 |
| Oct 25, 2024 | 763.00 | 766.30 | 696.80 | 707.70 | 707.70 | 2,299,227 |
| Oct 24, 2024 | 791.40 | 792.50 | 755.10 | 758.50 | 758.50 | 998,873 |
| Oct 23, 2024 | 796.00 | 815.60 | 752.10 | 786.05 | 786.05 | 4,411,466 |
| Oct 22, 2024 | 906.55 | 906.55 | 863.85 | 879.50 | 879.50 | 736,527 |
| Oct 21, 2024 | 925.00 | 925.00 | 895.05 | 904.20 | 904.20 | 640,481 |
| Oct 18, 2024 | 941.00 | 941.00 | 911.35 | 929.95 | 929.95 | 581,318 |
| Oct 17, 2024 | 930.00 | 999.00 | 920.00 | 943.40 | 943.40 | 5,661,062 |
| Oct 16, 2024 | 889.95 | 937.85 | 884.00 | 928.95 | 928.95 | 611,583 |
| Oct 15, 2024 | 908.00 | 908.90 | 890.10 | 892.55 | 892.55 | 273,192 |
| Oct 14, 2024 | 913.00 | 913.10 | 898.00 | 906.55 | 906.55 | 195,557 |
| Oct 11, 2024 | 906.95 | 913.40 | 893.70 | 909.00 | 909.00 | 364,110 |
| Oct 10, 2024 | 922.70 | 927.65 | 901.05 | 904.90 | 904.90 | 290,371 |
| Oct 9, 2024 | 929.00 | 941.70 | 918.00 | 920.55 | 920.55 | 267,720 |
| Oct 8, 2024 | 910.00 | 934.00 | 882.70 | 923.35 | 923.35 | 676,511 |
| Oct 7, 2024 | 950.00 | 951.30 | 903.10 | 910.45 | 910.45 | 573,885 |
| Oct 4, 2024 | 916.00 | 964.50 | 916.00 | 943.20 | 943.20 | 2,311,368 |
| Oct 3, 2024 | 928.00 | 931.95 | 912.55 | 918.50 | 918.50 | 348,475 |
| Oct 1, 2024 | 936.90 | 944.00 | 932.20 | 935.75 | 935.75 | 337,014 |
| Sep 30, 2024 | 943.90 | 943.90 | 923.05 | 934.45 | 934.45 | 421,215 |
| Sep 27, 2024 | 919.95 | 933.85 | 913.15 | 920.65 | 920.65 | 513,964 |
| Sep 26, 2024 | 928.30 | 930.00 | 914.60 | 919.75 | 919.75 | 222,741 |
| Sep 25, 2024 | 925.00 | 932.00 | 912.65 | 927.55 | 927.55 | 352,075 |
| Sep 24, 2024 | 922.00 | 927.65 | 917.55 | 921.45 | 921.45 | 312,745 |
| Sep 23, 2024 | 913.00 | 927.85 | 903.20 | 915.50 | 915.50 | 845,300 |
| Sep 20, 2024 | 885.90 | 914.00 | 853.35 | 889.65 | 889.65 | 1,962,381 |
| Sep 19, 2024 | 879.75 | 887.00 | 864.30 | 880.00 | 880.00 | 516,747 |
| Sep 18, 2024 | 885.50 | 891.90 | 873.00 | 877.25 | 877.25 | 673,123 |
| Sep 17, 2024 | 881.80 | 888.70 | 872.45 | 877.35 | 877.35 | 587,492 |
| Sep 16, 2024 | 892.00 | 892.00 | 872.15 | 876.10 | 876.10 | 365,352 |
| Sep 13, 2024 | 886.00 | 891.95 | 872.25 | 881.35 | 881.35 | 498,604 |
| Sep 12, 2024 | 880.00 | 887.00 | 870.00 | 881.20 | 881.20 | 593,584 |
| Sep 11, 2024 | 909.00 | 909.00 | 868.00 | 878.20 | 878.20 | 527,797 |
| Sep 10, 2024 | 908.50 | 914.80 | 895.10 | 898.45 | 898.45 | 729,036 |
| Sep 9, 2024 | 924.95 | 931.95 | 892.55 | 897.10 | 897.10 | 781,445 |
| Sep 6, 2024 | 974.10 | 974.25 | 916.00 | 919.95 | 919.95 | 1,149,359 |
| Sep 5, 2024 | 970.05 | 983.70 | 964.00 | 974.25 | 974.25 | 609,470 |
| Sep 4, 2024 | 983.25 | 989.65 | 970.05 | 972.95 | 972.95 | 408,521 |
| Sep 3, 2024 | 985.70 | 987.40 | 978.45 | 983.45 | 983.45 | 233,510 |
| Sep 2, 2024 | 985.00 | 993.75 | 973.05 | 981.60 | 981.60 | 405,961 |
| Aug 30, 2024 | 972.50 | 984.30 | 968.00 | 975.40 | 975.40 | 434,746 |
| Aug 29, 2024 | 974.00 | 985.70 | 960.00 | 965.40 | 965.40 | 393,697 |
| Aug 28, 2024 | 989.95 | 993.70 | 968.10 | 970.10 | 970.10 | 410,111 |
| Aug 27, 2024 | 1,011.00 | 1,011.00 | 981.75 | 985.00 | 985.00 | 446,607 |
| Aug 26, 2024 | 1,025.00 | 1,027.00 | 997.30 | 1,001.90 | 1,001.90 | 403,343 |
| Aug 23, 2024 | 996.40 | 1,039.00 | 991.10 | 1,016.75 | 1,016.75 | 1,288,902 |
| Aug 22, 2024 | 998.45 | 1,015.00 | 991.00 | 993.80 | 993.80 | 538,950 |
| Aug 21, 2024 | 984.70 | 997.00 | 981.95 | 991.00 | 991.00 | 423,223 |
| Aug 20, 2024 | 994.70 | 999.00 | 975.00 | 977.60 | 977.60 | 759,010 |
| Aug 19, 2024 | 987.00 | 1,006.35 | 984.10 | 986.95 | 986.95 | 751,461 |
| Aug 16, 2024 | 974.00 | 1,002.50 | 970.60 | 981.60 | 981.60 | 1,397,969 |
| Aug 14, 2024 | 903.00 | 984.30 | 899.05 | 965.70 | 965.70 | 5,028,015 |
| Aug 13, 2024 | 922.00 | 924.80 | 891.00 | 895.10 | 895.10 | 787,946 |
| Aug 12, 2024 | 910.00 | 937.35 | 886.65 | 924.10 | 924.10 | 783,600 |
| Aug 9, 2024 | 935.85 | 941.95 | 910.00 | 912.10 | 912.10 | 508,712 |
| Aug 8, 2024 | 943.70 | 946.80 | 917.80 | 921.60 | 921.60 | 421,105 |
| Aug 7, 2024 | 937.00 | 944.00 | 915.40 | 934.85 | 934.85 | 507,488 |
| Aug 6, 2024 | 950.70 | 975.80 | 902.55 | 906.20 | 906.20 | 927,765 |
| Aug 5, 2024 | 960.05 | 983.85 | 930.00 | 935.65 | 935.65 | 966,337 |
| Aug 2, 2024 | 1,018.00 | 1,019.00 | 1,000.00 | 1,002.65 | 1,002.65 | 456,511 |
| Aug 1, 2024 | 1,016.90 | 1,034.00 | 996.60 | 1,028.80 | 1,028.80 | 1,186,587 |
| Jul 31, 2024 | 1,038.50 | 1,038.50 | 990.20 | 996.95 | 996.95 | 627,036 |
| Jul 30, 2024 | 1,017.80 | 1,041.80 | 1,006.40 | 1,023.30 | 1,023.30 | 659,536 |
| Jul 29, 2024 | 1,020.00 | 1,031.95 | 1,006.10 | 1,014.95 | 1,014.95 | 585,437 |
| Jul 26, 2024 | 1,004.95 | 1,012.50 | 988.85 | 999.10 | 999.10 | 819,925 |
| Jul 25, 2024 | 1,004.00 | 1,058.70 | 994.40 | 1,016.05 | 1,016.05 | 1,835,046 |
| Jul 24, 2024 | 995.00 | 1,025.00 | 991.05 | 1,015.50 | 1,015.50 | 1,385,818 |
| Jul 23, 2024 | 1,031.95 | 1,035.00 | 950.30 | 988.20 | 988.20 | 1,554,265 |
| Jul 22, 2024 | 1,034.95 | 1,046.80 | 1,000.00 | 1,029.70 | 1,029.70 | 1,949,844 |
| Jul 19, 2024 | 55 Dividend | |||||
| Jul 19, 2024 | 1,177.05 | 1,177.75 | 1,025.00 | 1,035.75 | 1,035.75 | 5,834,969 |
| Jul 18, 2024 | 1,215.00 | 1,244.85 | 1,190.00 | 1,220.00 | 1,165.00 | 5,291,350 |
| Jul 16, 2024 | 1,100.00 | 1,275.00 | 1,097.30 | 1,212.10 | 1,157.46 | 20,604,223 |
| Jul 15, 2024 | 1,055.00 | 1,102.05 | 1,050.00 | 1,084.70 | 1,035.80 | 2,568,329 |
| Jul 12, 2024 | 1,059.00 | 1,063.95 | 1,038.00 | 1,046.85 | 999.66 | 820,332 |
| Jul 11, 2024 | 1,018.00 | 1,068.00 | 1,013.00 | 1,050.75 | 1,003.38 | 2,949,985 |
| Jul 10, 2024 | 1,028.00 | 1,034.00 | 986.30 | 1,007.30 | 961.89 | 1,357,515 |
| Jul 9, 2024 | 985.00 | 1,063.70 | 980.95 | 1,022.15 | 976.07 | 6,465,779 |
| Jul 8, 2024 | 962.00 | 1,006.00 | 958.05 | 970.00 | 926.27 | 2,089,596 |
| Jul 5, 2024 | 970.50 | 970.50 | 945.65 | 947.75 | 905.02 | 696,848 |
| Jul 4, 2024 | 982.20 | 982.20 | 960.45 | 964.95 | 921.45 | 357,037 |
| Jul 3, 2024 | 995.00 | 995.00 | 968.30 | 973.50 | 929.61 | 485,146 |
| Jul 2, 2024 | 979.95 | 1,003.00 | 979.50 | 986.60 | 942.12 | 409,601 |
| Jul 1, 2024 | 985.00 | 996.00 | 977.00 | 981.70 | 937.44 | 410,774 |
| Jun 28, 2024 | 960.85 | 993.60 | 960.00 | 982.10 | 937.82 | 1,173,122 |
| Jun 27, 2024 | 951.95 | 966.40 | 945.00 | 956.05 | 912.95 | 295,502 |
| Jun 26, 2024 | 954.05 | 961.20 | 945.05 | 948.80 | 906.03 | 372,673 |
| Jun 25, 2024 | 975.00 | 978.00 | 955.80 | 958.95 | 915.72 | 403,933 |
| Jun 24, 2024 | 972.00 | 1,008.90 | 950.50 | 968.15 | 924.50 | 1,242,304 |
| Jun 21, 2024 | 969.70 | 986.40 | 965.10 | 968.85 | 925.17 | 288,272 |
| Jun 20, 2024 | 970.50 | 978.95 | 966.55 | 969.70 | 925.98 | 300,222 |
| Jun 19, 2024 | 999.00 | 999.45 | 958.55 | 974.10 | 930.19 | 527,075 |
| Jun 18, 2024 | 996.10 | 1,015.00 | 987.00 | 989.85 | 945.23 | 514,736 |
| Jun 14, 2024 | 985.00 | 1,009.00 | 981.35 | 986.95 | 942.46 | 1,186,448 |
| Jun 13, 2024 | 984.15 | 994.90 | 975.00 | 979.85 | 935.68 | 604,920 |
| Jun 12, 2024 | 970.20 | 998.00 | 968.60 | 978.20 | 934.10 | 633,685 |
| Jun 11, 2024 | 960.00 | 990.95 | 948.65 | 969.05 | 925.36 | 864,171 |
| Jun 10, 2024 | 958.50 | 980.00 | 952.00 | 955.40 | 912.33 | 375,594 |
| Jun 7, 2024 | 940.00 | 957.80 | 933.50 | 953.70 | 910.71 | 436,147 |
| Jun 6, 2024 | 903.00 | 951.75 | 900.25 | 939.30 | 896.95 | 680,471 |
| Jun 5, 2024 | 880.00 | 904.80 | 858.00 | 891.90 | 851.69 | 717,652 |
| Jun 4, 2024 | 970.00 | 970.00 | 794.30 | 872.30 | 832.97 | 1,563,522 |
| Jun 3, 2024 | 948.00 | 979.95 | 932.50 | 973.25 | 929.37 | 1,156,332 |
| May 31, 2024 | 924.00 | 926.20 | 902.00 | 917.65 | 876.28 | 744,342 |
| May 30, 2024 | 949.00 | 952.00 | 910.05 | 918.95 | 877.52 | 674,005 |
| May 29, 2024 | 960.00 | 968.00 | 945.25 | 949.10 | 906.31 | 623,389 |
| May 28, 2024 | 972.45 | 976.00 | 954.05 | 959.65 | 916.39 | 560,188 |
| May 27, 2024 | 979.00 | 984.00 | 953.00 | 972.45 | 928.61 | 939,542 |
| May 24, 2024 | 941.75 | 998.00 | 932.00 | 974.20 | 930.28 | 2,580,965 |
| May 23, 2024 | 898.00 | 945.50 | 898.00 | 939.15 | 896.81 | 1,747,906 |
Related Tickers
MRPL.NS Mangalore Refinery and Petrochemicals Limited
141.24
+2.95%
PETRONET.NS Petronet LNG Limited
319.90
-0.11%
IOC.NS Indian Oil Corporation Limited
144.06
+0.54%
BPCL.NS Bharat Petroleum Corporation Limited
318.90
+1.87%
HINDPETRO.NS Hindustan Petroleum Corporation Limited
408.10
+1.71%
CASTROLIND.NS Castrol India Limited
208.16
-0.55%
AEGISLOG.NS AEGIS LOGISTICS LIMITED
832.00
-4.42%
CONFIPET.NS Confidence Petroleum India Limited
60.55
+0.85%
IOC.BO Indian Oil Corporation Limited
144.10
+0.56%
GANDHAR.NS Gandhar Oil Refinery (India) Limited
164.42
-0.25%