NSE - Delayed Quote INR

Chennai Petroleum Corporation Limited (CHENNPETRO.NS)

Compare
594.30 -11.90 (-1.96%)
At close: December 20 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 55.00 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
May 22, 2024 896.35 903.00 882.20 892.45 852.22 562,493
May 21, 2024 895.00 908.75 879.50 890.55 850.40 670,407
May 17, 2024 899.90 905.85 875.00 876.35 836.84 947,484
May 16, 2024 914.00 924.40 888.60 897.75 857.28 909,771
May 15, 2024 912.40 919.70 903.05 905.80 864.96 532,073
May 14, 2024 870.00 914.80 870.00 907.60 866.68 1,447,692
May 13, 2024 856.30 875.00 828.50 866.45 827.39 1,109,398
May 10, 2024 860.00 885.90 832.50 856.25 817.65 1,933,367
May 9, 2024 895.80 904.50 840.10 848.95 810.68 1,124,133
May 8, 2024 914.00 934.60 864.00 894.20 853.89 3,996,373
May 7, 2024 980.00 989.00 905.90 913.15 871.98 1,371,550
May 6, 2024 1,025.00 1,026.00 968.00 971.75 927.94 1,118,682
May 3, 2024 1,020.05 1,033.00 1,012.50 1,017.00 971.15 703,294
May 2, 2024 1,028.20 1,035.70 1,006.05 1,014.50 968.76 1,000,790
Apr 30, 2024 1,047.00 1,055.75 1,015.05 1,022.85 976.74 935,481
Apr 29, 2024 1,065.85 1,066.90 1,032.05 1,040.60 993.69 1,117,785
Apr 26, 2024 1,080.00 1,122.50 1,047.00 1,051.65 1,004.24 4,104,745
Apr 25, 2024 1,080.00 1,097.90 1,056.00 1,076.20 1,027.68 4,112,611
Apr 24, 2024 931.10 1,098.65 915.10 1,075.00 1,026.54 16,264,605
Apr 23, 2024 946.80 950.70 925.00 928.20 886.35 524,662
Apr 22, 2024 950.85 964.85 936.10 941.25 898.82 649,866
Apr 19, 2024 920.00 961.95 900.20 942.35 899.87 1,347,513
Apr 18, 2024 922.00 965.00 920.00 930.55 888.60 1,695,301
Apr 16, 2024 917.00 937.10 906.00 911.55 870.46 1,109,425
Apr 15, 2024 899.00 941.00 862.20 926.35 884.59 1,754,812
Apr 12, 2024 905.10 929.30 885.30 895.80 855.42 997,388
Apr 10, 2024 903.20 920.80 900.55 905.05 864.25 382,881
Apr 9, 2024 929.80 933.85 900.00 903.15 862.43 532,475
Apr 8, 2024 942.10 953.60 923.00 925.85 884.11 487,882
Apr 5, 2024 946.25 955.75 921.30 941.40 898.96 722,155
Apr 4, 2024 956.65 959.20 933.60 940.10 897.72 635,777
Apr 3, 2024 938.80 964.95 934.10 951.85 908.94 1,349,597
Apr 2, 2024 946.95 967.65 926.65 934.10 891.99 961,384
Apr 1, 2024 910.00 948.60 908.25 944.30 901.73 741,482
Mar 28, 2024 924.00 926.85 900.00 906.80 865.92 647,649
Mar 27, 2024 885.00 929.70 884.50 913.80 872.60 1,843,186
Mar 26, 2024 877.70 894.80 860.00 878.10 838.51 880,850
Mar 22, 2024 856.50 889.45 856.50 877.70 838.13 756,727
Mar 21, 2024 857.70 884.70 857.70 865.40 826.39 697,457
Mar 20, 2024 868.20 871.15 842.00 847.70 809.48 669,188
Mar 19, 2024 850.00 888.80 825.50 868.20 829.06 1,697,067
Mar 18, 2024 882.50 885.00 827.55 846.50 808.34 653,632
Mar 15, 2024 840.00 885.90 812.85 877.30 837.75 1,508,523
Mar 14, 2024 780.95 857.90 768.05 851.05 812.68 1,007,230
Mar 13, 2024 860.00 860.00 743.05 777.35 742.31 1,164,141
Mar 12, 2024 887.45 891.45 853.20 860.70 821.90 835,943
Mar 11, 2024 896.00 905.50 882.90 887.90 847.87 524,847
Mar 7, 2024 905.00 922.00 892.60 903.95 863.20 763,297
Mar 6, 2024 922.00 944.00 893.30 901.50 860.86 1,051,710
Mar 5, 2024 893.50 932.95 879.55 921.85 880.29 1,804,827
Mar 4, 2024 910.00 913.90 890.65 893.90 853.60 468,089
Mar 1, 2024 895.00 923.40 891.30 894.70 854.37 668,337
Feb 29, 2024 919.00 922.90 871.40 884.05 844.20 1,391,705
Feb 28, 2024 916.00 966.65 908.20 915.05 873.80 1,672,210
Feb 27, 2024 944.00 946.90 902.10 914.65 873.42 738,712
Feb 26, 2024 945.10 957.80 937.00 942.50 900.01 739,619
Feb 23, 2024 923.55 953.75 923.55 949.10 906.31 1,053,107
Feb 22, 2024 940.95 949.40 915.00 920.70 879.19 1,040,570
Feb 21, 2024 973.00 986.00 928.05 935.95 893.76 897,789
Feb 20, 2024 990.50 995.35 964.10 969.20 925.51 996,554
Feb 19, 2024 955.60 1,036.30 952.30 990.05 945.42 4,296,301
Feb 16, 2024 960.00 981.00 945.00 950.50 907.65 1,607,691
Feb 15, 2024 907.30 999.90 895.85 976.45 932.43 5,365,046
Feb 14, 2024 830.00 907.90 814.60 901.00 860.38 1,636,526
Feb 13, 2024 824.00 846.00 810.00 840.95 803.04 824,638
Feb 12, 2024 890.00 898.65 816.20 824.40 787.23 1,224,878
Feb 9, 2024 949.00 949.00 875.25 893.15 852.89 891,230
Feb 8, 2024 948.40 979.90 940.05 946.40 903.73 950,658
Feb 7, 2024 925.00 964.95 924.95 943.75 901.20 949,223
Feb 6, 2024 938.00 938.95 891.60 916.65 875.33 902,995
Feb 5, 2024 893.00 969.90 892.85 932.35 890.32 2,074,480
Feb 2, 2024 889.00 912.70 874.15 892.85 852.60 1,322,752
Feb 1, 2024 856.00 898.00 856.00 885.65 845.72 1,224,193
Jan 31, 2024 838.00 857.40 825.00 854.00 815.50 644,354
Jan 30, 2024 829.40 843.80 822.00 837.65 799.89 813,577
Jan 29, 2024 805.00 833.30 803.20 823.85 786.71 989,577
Jan 25, 2024 762.00 805.50 761.95 799.95 763.89 1,384,509
Jan 24, 2024 763.05 772.90 741.00 755.10 721.06 1,023,760
Jan 23, 2024 820.00 820.00 761.00 767.90 733.28 2,889,060
Jan 19, 2024 873.00 896.25 870.05 891.10 850.93 1,149,925
Jan 18, 2024 858.00 878.00 834.45 872.75 833.40 1,397,344
Jan 17, 2024 839.10 873.00 831.90 855.70 817.12 1,933,073
Jan 16, 2024 842.65 859.05 822.20 840.85 802.94 1,512,950
Jan 15, 2024 836.00 908.00 833.65 837.30 799.55 3,315,134
Jan 12, 2024 847.90 849.00 823.55 833.65 796.07 2,098,692
Jan 11, 2024 745.95 868.70 743.45 858.05 819.37 10,303,429
Jan 10, 2024 723.95 745.00 720.00 738.60 705.30 1,061,735
Jan 9, 2024 723.00 730.90 715.00 717.80 685.44 479,768
Jan 8, 2024 724.00 730.90 713.60 715.60 683.34 556,821
Jan 5, 2024 717.80 736.00 712.65 720.80 688.30 965,900
Jan 4, 2024 724.00 727.25 710.05 713.50 681.33 692,125
Jan 3, 2024 713.20 732.65 711.65 723.80 691.17 1,186,962
Jan 2, 2024 704.25 711.00 693.05 708.20 676.27 972,406
Jan 1, 2024 705.00 709.00 695.05 704.25 672.50 634,118
Dec 29, 2023 695.00 713.80 692.30 696.00 664.62 886,503
Dec 28, 2023 686.00 714.40 681.10 711.35 679.28 1,669,429
Dec 27, 2023 681.00 690.50 674.10 682.55 651.78 547,472
Dec 26, 2023 693.00 695.95 676.25 681.85 651.11 603,783
Dec 22, 2023 688.35 702.45 678.05 690.15 659.04 983,953
Dec 21, 2023 675.00 689.00 653.45 684.90 654.02 1,363,873
Dec 20, 2023 714.00 741.10 665.00 677.75 647.20 2,584,060

Related Tickers

HINDPETRO.NS Hindustan Petroleum Corporation Limited
399.50
-1.94%
 
BPCL.NS Bharat Petroleum Corporation Limited
289.05
-1.87%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
142.22
-2.54%
 
IOC.NS Indian Oil Corporation Limited
137.08
-1.82%
 
PETRONET.NS Petronet LNG Limited
336.45
+0.51%
 
CASTROLIND.NS Castrol India Limited
200.64
-1.22%
 
IOC.BO Indian Oil Corporation Limited
137.25
-1.72%
 
AEGISLOG.NS AEGIS LOGISTICS LIMITED
825.80
+9.31%
 
GULFPETRO.NS GP Petroleums Limited
54.60
-3.38%
 
CONFIPET.NS Confidence Petroleum India Limited
71.99
-1.21%