BSE - Delayed Quote INR

Chennai Petroleum Corporation Limited (CHENNPETRO.BO)

941.75 +10.40 (+1.12%)
At close: 3:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 923.95 961.00 900.15 941.75 941.75 103,031
Apr 18, 2024 924.35 965.50 924.00 931.35 931.35 55,011
Apr 16, 2024 920.00 936.90 907.00 910.15 910.15 40,118
Apr 15, 2024 850.05 941.15 850.05 924.35 924.35 65,358
Apr 12, 2024 924.15 930.35 885.85 895.55 895.55 41,595
Apr 10, 2024 903.00 920.55 901.00 904.90 904.90 38,839
Apr 9, 2024 936.35 936.35 900.60 903.35 903.35 47,756
Apr 8, 2024 945.00 953.00 924.00 926.10 926.10 20,244
Apr 5, 2024 940.85 955.20 921.45 941.30 941.30 33,249
Apr 4, 2024 964.95 964.95 934.00 939.25 939.25 36,402
Apr 3, 2024 949.55 965.00 935.00 951.05 951.05 56,092
Apr 2, 2024 945.95 966.40 927.45 932.75 932.75 65,185
Apr 1, 2024 914.35 950.00 908.35 945.75 945.75 38,484
Mar 28, 2024 924.95 927.40 901.25 906.65 906.65 39,778
Mar 27, 2024 884.30 929.50 883.35 912.85 912.85 186,948
Mar 26, 2024 886.35 895.00 861.55 878.60 878.60 37,001
Mar 22, 2024 864.85 889.70 859.95 876.95 876.95 72,798
Mar 21, 2024 850.45 884.70 850.45 865.70 865.70 54,285
Mar 20, 2024 869.65 869.65 842.05 848.55 848.55 63,262
Mar 19, 2024 851.40 888.90 825.95 868.20 868.20 111,332
Mar 18, 2024 884.00 885.00 833.05 848.85 848.85 29,562
Mar 15, 2024 848.55 885.50 812.45 876.45 876.45 72,012
Mar 14, 2024 776.00 858.00 768.95 850.45 850.45 65,150
Mar 13, 2024 859.75 861.55 745.25 777.15 777.15 61,435
Mar 12, 2024 885.50 890.75 853.70 859.75 859.75 34,036
Mar 11, 2024 899.50 905.00 881.65 887.40 887.40 22,608
Mar 7, 2024 901.00 920.95 893.15 903.90 903.90 23,073
Mar 6, 2024 928.90 943.05 892.85 900.35 900.35 117,949
Mar 5, 2024 900.00 933.00 880.00 921.95 921.95 81,705
Mar 4, 2024 910.00 913.15 891.00 893.75 893.75 20,942
Mar 1, 2024 885.05 923.15 885.05 894.75 894.75 29,614
Feb 29, 2024 935.40 935.40 871.70 883.85 883.85 86,401
Feb 28, 2024 915.00 965.55 908.65 917.05 917.05 56,810
Feb 27, 2024 943.05 944.10 905.35 914.25 914.25 48,677
Feb 26, 2024 947.45 956.55 936.60 941.50 941.50 38,126
Feb 23, 2024 925.00 953.70 923.45 948.90 948.90 38,596
Feb 22, 2024 944.00 947.95 915.50 920.55 920.55 62,389
Feb 21, 2024 983.90 985.80 928.25 933.80 933.80 56,955
Feb 20, 2024 989.50 994.25 964.90 968.25 968.25 77,716
Feb 19, 2024 951.25 1,036.00 951.25 989.50 989.50 356,113
Feb 16, 2024 973.85 981.20 944.80 951.15 951.15 180,770
Feb 15, 2024 908.45 999.50 897.15 976.95 976.95 357,082
Feb 14, 2024 831.05 908.65 814.80 901.20 901.20 167,330
Feb 13, 2024 824.45 846.00 810.50 841.40 841.40 58,406
Feb 12, 2024 884.20 897.80 816.30 823.55 823.55 141,368
Feb 9, 2024 950.20 950.20 875.00 894.05 894.05 106,189
Feb 8, 2024 944.95 980.00 940.80 946.45 946.45 58,491
Feb 7, 2024 925.00 964.00 924.95 942.95 942.95 70,495
Feb 6, 2024 938.80 938.80 892.00 916.60 916.60 91,554
Feb 5, 2024 898.80 969.50 892.60 932.40 932.40 92,360
Feb 2, 2024 886.15 913.20 874.50 892.15 892.15 91,520
Feb 1, 2024 850.15 898.00 850.15 884.45 884.45 68,645
Jan 31, 2024 837.10 856.90 824.80 853.50 853.50 33,481
Jan 30, 2024 831.85 843.80 822.00 837.05 837.05 59,319
Jan 29, 2024 811.95 832.10 805.00 824.20 824.20 70,673
Jan 25, 2024 760.95 805.00 760.95 799.30 799.30 116,115
Jan 24, 2024 763.95 772.65 740.80 755.10 755.10 317,960
Jan 23, 2024 834.80 834.80 760.70 767.35 767.35 175,922
Jan 19, 2024 872.75 897.90 870.05 891.70 891.70 139,739
Jan 17, 2024 839.90 872.20 835.45 855.75 855.75 159,266
Jan 16, 2024 842.85 859.10 822.10 841.00 841.00 140,343
Jan 15, 2024 835.35 907.95 833.40 837.75 837.75 246,290
Jan 12, 2024 848.00 849.00 824.35 835.35 835.35 118,191
Jan 11, 2024 745.20 868.55 742.75 857.85 857.85 633,876
Jan 10, 2024 721.15 744.55 720.50 739.45 739.45 107,231
Jan 9, 2024 722.10 730.50 715.00 718.05 718.05 25,727
Jan 8, 2024 721.70 730.50 713.85 715.55 715.55 40,019
Jan 5, 2024 717.00 736.00 712.30 721.55 721.55 59,641
Jan 4, 2024 727.00 727.00 711.30 713.25 713.25 54,839
Jan 3, 2024 713.95 732.65 712.10 723.80 723.80 121,995
Jan 2, 2024 705.05 711.35 693.00 708.55 708.55 63,338
Jan 1, 2024 707.70 709.00 695.90 702.85 702.85 51,827
Dec 29, 2023 696.80 713.00 692.50 695.45 695.45 47,044
Dec 28, 2023 685.25 714.60 681.00 710.85 710.85 152,515
Dec 27, 2023 682.50 690.65 673.90 682.60 682.60 46,862
Dec 26, 2023 694.50 696.15 676.25 681.70 681.70 59,601
Dec 22, 2023 685.65 702.80 678.55 690.40 690.40 64,421
Dec 21, 2023 675.75 688.25 654.90 684.85 684.85 83,885
Dec 20, 2023 714.75 741.40 665.00 677.65 677.65 220,809
Dec 19, 2023 696.45 725.75 696.45 708.30 708.30 116,171
Dec 18, 2023 690.05 699.90 685.25 691.95 691.95 53,511
Dec 15, 2023 692.70 699.00 684.10 692.30 692.30 43,575
Dec 14, 2023 683.25 694.60 678.75 684.40 684.40 35,046
Dec 13, 2023 671.70 688.00 671.70 678.55 678.55 42,385
Dec 12, 2023 672.70 684.00 670.30 681.65 681.65 23,137
Dec 11, 2023 685.25 695.05 663.00 670.55 670.55 42,330
Dec 8, 2023 690.60 704.00 672.30 679.95 679.95 67,662
Dec 7, 2023 678.95 697.00 671.25 681.70 681.70 81,964
Dec 6, 2023 679.60 691.60 667.00 670.25 670.25 51,301
Dec 5, 2023 674.95 688.00 671.55 675.25 675.25 43,323
Dec 4, 2023 675.00 697.65 668.00 669.55 669.55 138,154
Dec 1, 2023 669.95 694.90 662.85 670.60 670.60 162,540
Nov 30, 2023 631.95 673.65 631.95 667.60 667.60 109,455
Nov 29, 2023 643.50 649.70 627.65 632.30 632.30 137,719
Nov 28, 2023 600.00 640.00 599.85 638.55 638.55 98,632
Nov 24, 2023 606.00 614.50 594.15 599.10 599.10 65,533
Nov 23, 2023 595.05 612.00 593.90 600.75 600.75 111,205
Nov 22, 2023 613.00 614.30 592.00 594.65 594.65 111,348
Nov 21, 2023 617.10 629.50 607.00 612.50 612.50 68,201
Nov 20, 2023 638.15 638.15 609.00 613.50 613.50 68,521
Nov 17, 2023 648.15 648.90 623.00 626.75 626.75 100,990
Nov 16, 2023 644.65 659.50 621.60 650.00 650.00 247,717
Nov 15, 2023 587.05 645.00 587.05 638.85 638.85 177,710
Nov 13, 2023 588.90 601.85 582.00 585.65 585.65 43,768
Nov 10, 2023 579.55 588.65 569.55 586.15 586.15 51,280
Nov 9, 2023 585.85 585.85 570.25 572.20 572.20 42,097
Nov 8, 2023 580.90 588.65 574.30 576.10 576.10 102,415
Nov 7, 2023 580.40 584.50 570.35 580.25 580.25 82,240
Nov 6, 2023 603.85 608.00 576.95 579.45 579.45 150,115
Nov 3, 2023 588.35 616.40 588.35 592.75 592.75 148,235
Nov 2, 2023 587.60 603.35 580.85 584.25 584.25 60,269
Nov 1, 2023 577.80 610.50 575.15 581.45 581.45 157,938
Oct 31, 2023 582.65 592.05 573.05 575.10 575.10 109,159
Oct 30, 2023 539.10 594.05 537.50 582.60 582.60 310,761
Oct 27, 2023 535.25 555.50 524.15 534.85 534.85 102,108
Oct 26, 2023 537.95 544.10 518.35 521.60 521.60 155,446
Oct 25, 2023 539.45 539.50 508.05 534.35 534.35 158,729
Oct 23, 2023 545.05 547.15 512.90 520.55 520.55 178,897
Oct 20, 2023 599.35 603.95 532.60 544.15 544.15 296,067
Oct 19, 2023 586.60 608.35 585.00 598.25 598.25 159,039
Oct 18, 2023 590.05 612.50 581.20 589.15 589.15 314,524
Oct 17, 2023 528.65 612.00 528.65 585.65 585.65 515,029
Oct 16, 2023 527.00 537.45 523.50 527.90 527.90 54,572
Oct 13, 2023 529.85 541.50 522.00 523.40 523.40 94,968
Oct 12, 2023 509.50 529.50 509.50 527.00 527.00 139,797
Oct 11, 2023 505.95 517.10 504.05 509.70 509.70 47,394
Oct 10, 2023 486.00 503.70 486.00 502.35 502.35 33,901
Oct 9, 2023 480.05 494.60 478.10 485.35 485.35 82,281
Oct 6, 2023 507.25 507.25 475.20 483.10 483.10 83,373
Oct 5, 2023 504.95 509.35 494.30 497.30 497.30 41,931
Oct 4, 2023 502.50 513.85 492.15 502.15 502.15 153,656
Oct 3, 2023 510.60 515.00 498.20 502.85 502.85 122,017
Sep 29, 2023 515.95 517.00 508.15 510.60 510.60 30,316
Sep 28, 2023 524.95 527.95 505.60 510.85 510.85 75,573
Sep 27, 2023 519.15 527.00 515.00 516.40 516.40 54,842
Sep 26, 2023 511.75 531.00 511.75 520.30 520.30 167,316
Sep 25, 2023 515.05 520.90 509.00 510.60 510.60 90,128
Sep 22, 2023 517.95 521.75 507.65 518.30 518.30 161,201
Sep 21, 2023 535.95 535.95 504.00 509.75 509.75 185,014
Sep 20, 2023 505.40 549.55 504.85 537.60 537.60 213,205
Sep 18, 2023 514.60 519.00 503.00 508.85 508.85 95,466
Sep 15, 2023 528.35 544.35 509.60 517.30 517.30 157,977
Sep 14, 2023 501.05 540.00 501.05 523.25 523.25 154,379
Sep 13, 2023 506.95 517.25 491.55 508.05 508.05 155,042
Sep 12, 2023 510.95 535.90 492.65 509.95 509.95 623,564
Sep 11, 2023 483.70 515.20 483.70 510.65 510.65 579,511
Sep 8, 2023 439.00 492.00 433.60 478.95 478.95 397,918
Sep 7, 2023 433.00 443.90 433.00 439.65 439.65 71,491
Sep 6, 2023 437.95 438.00 427.15 433.85 433.85 50,535
Sep 5, 2023 425.00 441.60 424.85 433.60 433.60 120,782
Sep 4, 2023 412.60 429.00 412.60 425.05 425.05 126,888
Sep 1, 2023 416.05 416.35 406.00 412.10 412.10 76,132
Aug 31, 2023 410.05 422.80 410.05 418.95 418.95 82,277
Aug 30, 2023 421.00 425.00 407.45 409.35 409.35 113,752
Aug 29, 2023 387.00 424.00 387.00 422.00 422.00 157,219
Aug 28, 2023 385.95 391.90 383.25 386.05 386.05 56,853
Aug 25, 2023 374.60 388.35 374.60 383.60 383.60 57,670
Aug 24, 2023 368.30 380.20 368.30 374.20 374.20 61,651
Aug 23, 2023 373.70 374.05 367.00 368.75 368.75 49,193
Aug 22, 2023 372.00 381.85 371.85 375.25 375.25 215,705
Aug 21, 2023 353.10 376.95 347.60 370.50 370.50 218,065
Aug 18, 2023 359.05 359.50 352.95 354.80 354.80 33,265
Aug 17, 2023 349.90 365.50 349.90 360.40 360.40 43,837
Aug 16, 2023 364.95 364.95 347.30 349.85 349.85 99,367
Aug 14, 2023 375.00 375.30 363.30 365.95 365.95 36,320
Aug 11, 2023 374.50 379.35 374.50 376.45 376.45 17,109
Aug 10, 2023 370.60 378.00 370.60 374.50 374.50 26,074
Aug 9, 2023 370.25 376.35 369.50 372.60 372.60 53,167
Aug 8, 2023 369.05 379.15 369.05 374.05 374.05 34,419
Aug 7, 2023 381.55 385.50 364.05 369.85 369.85 106,974
Aug 4, 2023 27.00 Dividend
Aug 4, 2023 390.05 392.75 383.15 384.75 384.75 104,059
Aug 3, 2023 417.45 419.75 412.00 413.40 386.40 118,910
Jul 28, 2023 399.05 404.40 396.05 397.75 371.77 228,386
Jul 26, 2023 394.40 409.45 394.40 405.75 379.25 132,080
Jul 24, 2023 445.00 452.85 435.85 442.25 413.37 200,617
Jul 21, 2023 440.15 448.60 437.85 443.25 414.30 125,323
Jul 20, 2023 445.85 450.50 437.35 440.10 411.36 294,430
Jul 19, 2023 439.60 449.25 432.50 444.15 415.14 203,118
Jul 17, 2023 436.05 437.25 413.60 422.80 395.19 248,761
Jul 14, 2023 434.05 446.85 434.05 441.95 413.09 89,277
Jul 10, 2023 441.05 445.00 427.25 430.75 402.62 146,543
Jul 7, 2023 442.05 458.95 438.55 441.70 412.85 212,833
Jun 30, 2023 386.05 397.65 386.05 387.45 362.14 79,059
Jun 28, 2023 383.30 394.80 383.30 386.05 360.84 33,904
Jun 27, 2023 381.00 391.20 381.00 389.00 363.59 31,441
Jun 26, 2023 375.00 382.70 372.40 381.00 356.12 82,710
Jun 23, 2023 388.85 388.85 376.60 377.90 353.22 32,484
Jun 22, 2023 389.70 392.15 383.35 384.25 359.15 86,090
Jun 21, 2023 386.05 404.00 386.05 389.65 364.20 101,977
Jun 20, 2023 395.95 395.95 385.30 388.15 362.80 44,143
Jun 19, 2023 387.85 398.85 384.40 392.30 366.68 142,609
Jun 16, 2023 378.95 395.65 376.05 385.20 360.04 228,327
Jun 15, 2023 377.60 384.50 374.35 375.95 351.40 82,502
Jun 14, 2023 374.95 380.80 369.15 378.50 353.78 107,399
Jun 13, 2023 371.10 377.00 368.55 372.20 347.89 55,021
Jun 12, 2023 360.95 376.60 356.30 370.50 346.30 119,024
Jun 9, 2023 362.50 365.40 358.00 360.95 337.38 62,946
Jun 8, 2023 363.00 371.40 361.05 362.05 338.40 61,392
Jun 7, 2023 365.30 367.00 358.55 361.25 337.66 140,757
Jun 6, 2023 376.20 376.20 364.30 368.40 344.34 46,406
Jun 5, 2023 379.70 383.15 375.00 376.00 351.44 77,577
Jun 2, 2023 385.45 386.20 377.65 379.70 354.90 43,690
Jun 1, 2023 378.90 384.95 377.05 383.45 358.41 76,874
May 31, 2023 380.05 384.20 371.65 375.45 350.93 67,854
May 30, 2023 380.00 388.00 378.50 383.40 358.36 96,096
May 26, 2023 398.95 402.50 390.90 393.95 368.22 136,644
May 25, 2023 388.35 399.50 375.25 396.00 370.14 463,729
May 24, 2023 362.90 391.85 358.60 388.45 363.08 522,056
May 23, 2023 348.00 363.25 347.90 358.35 334.95 203,154
May 22, 2023 355.65 355.65 338.25 347.15 324.48 181,965
May 19, 2023 352.90 365.00 345.60 350.70 327.80 441,935
May 17, 2023 316.90 337.45 314.25 331.70 310.04 614,790
May 16, 2023 310.60 321.00 310.60 313.80 293.31 274,741
May 15, 2023 310.00 313.50 308.55 309.60 289.38 73,946
May 12, 2023 308.00 312.05 306.20 308.00 287.88 92,814
May 11, 2023 305.60 310.60 305.60 307.15 287.09 160,387
May 10, 2023 309.45 310.50 302.20 306.10 286.11 86,112
May 9, 2023 304.80 314.00 304.80 308.45 288.30 123,617
May 8, 2023 307.05 308.00 300.00 303.80 283.96 153,053
May 5, 2023 303.60 309.80 303.60 306.10 286.11 297,461
May 4, 2023 300.70 306.20 300.00 303.70 283.86 129,986
May 3, 2023 293.70 300.15 293.70 296.50 277.13 127,701
May 2, 2023 304.05 305.00 291.20 293.70 274.52 313,150
Apr 28, 2023 307.00 309.70 297.00 303.65 283.82 702,396
Apr 27, 2023 272.10 318.05 270.80 309.60 289.38 1,246,938
Apr 26, 2023 263.60 274.00 259.80 272.05 254.28 126,916
Apr 25, 2023 264.60 266.05 256.90 259.60 242.65 49,269
Apr 24, 2023 263.55 267.95 259.80 264.55 247.27 75,461
Apr 21, 2023 278.95 279.50 261.55 263.55 246.34 144,713
Apr 20, 2023 262.50 277.45 261.85 275.70 257.69 268,258
Apr 19, 2023 262.30 267.35 256.50 262.45 245.31 131,251

Related Tickers

BPCL.BO Bharat Petroleum Corporation Limited
585.90
-0.65%
 
IRPC-R.BK IRPC Public Company Limited
1.9300
-2.03%
 
H1FC34.SA HF Sinclair Corporation
306.28
0.00%
 
SUSCO-R.BK Susco Public Company Limited
3.8800
-3.96%
 
5010.T Nippon Seiro Co., Ltd.
156.00
-1.89%
 
000159.SZ Xinjiang International Industry Co.,Ltd
5.63
+2.36%
 
BSRC-R.BK BSRC_BANGCHAK SRIRACHA
9.20
-2.65%
 
9539.SR Aqaseem Factory for Chemicals and Plastics Co.
61.70
+0.49%
 
UGP.BA Ultrapar Participações S.A.
5,528.00
+3.00%
 
SEAOIL-R.BK Sea Oil Public Company Limited
3.0000
+0.67%