CHENNPETRO.BOCHENNPETRO.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $808.30 | $830.80 | $800.30 | $825.55 | 58,033 |
| 1/12/2026 | $782.50 | $815.00 | $765.50 | $808.25 | 51,608 |
| 1/9/2026 | $800.65 | $800.65 | $775.00 | $782.60 | 65,357 |
| 1/8/2026 | $822.40 | $822.40 | $785.15 | $791.75 | 28,144 |
| 1/7/2026 | $811.70 | $821.00 | $798.10 | $816.65 | 43,879 |
| 1/6/2026 | $813.80 | $827.00 | $801.90 | $806.55 | 50,765 |
| 1/5/2026 | $829.65 | $848.00 | $811.10 | $813.75 | 44,853 |
| 1/2/2026 | $845.05 | $847.95 | $825.05 | $827.15 | 32,540 |
| 1/1/2026 | $837.00 | $855.90 | $831.45 | $846.00 | 92,072 |
| 12/31/2025 | $798.50 | $860.90 | $798.50 | $837.00 | 161,882 |
| 12/30/2025 | $811.00 | $819.75 | $793.20 | $797.60 | 81,266 |
| 12/29/2025 | $829.30 | $833.40 | $804.45 | $812.40 | 91,446 |
| 12/26/2025 | $846.10 | $849.70 | $825.05 | $828.35 | 72,846 |
| 12/24/2025 | $861.90 | $872.00 | $845.50 | $848.55 | 48,523 |
| 12/23/2025 | $891.05 | $912.05 | $860.00 | $861.85 | 101,160 |
| 12/22/2025 | $892.15 | $896.40 | $879.55 | $893.45 | 25,573 |
| 12/19/2025 | $897.05 | $914.40 | $883.10 | $887.20 | 49,782 |
| 12/18/2025 | $910.10 | $916.90 | $887.00 | $890.40 | 37,709 |
| 12/17/2025 | $916.20 | $922.45 | $904.20 | $913.45 | 39,102 |
| 12/16/2025 | $925.10 | $934.45 | $912.25 | $915.65 | 22,533 |
| 12/15/2025 | $925.10 | $936.90 | $920.55 | $923.85 | 12,490 |
| 12/12/2025 | $930.25 | $933.00 | $917.05 | $927.25 | 53,035 |
| 12/11/2025 | $943.75 | $943.75 | $912.65 | $922.00 | 35,937 |
| 12/10/2025 | $915.35 | $949.25 | $915.35 | $945.00 | 97,193 |
| 12/9/2025 | $929.70 | $930.45 | $879.00 | $920.65 | 128,749 |
| 12/8/2025 | $929.50 | $955.80 | $923.00 | $929.70 | 99,900 |
| 12/5/2025 | $929.00 | $945.00 | $924.65 | $929.45 | 31,599 |
| 12/4/2025 | $939.95 | $952.00 | $925.10 | $930.05 | 102,808 |
| 12/3/2025 | $928.05 | $944.95 | $911.55 | $941.85 | 169,264 |
| 12/2/2025 | $914.05 | $945.00 | $914.05 | $933.25 | 114,581 |
| 12/1/2025 | $916.40 | $934.70 | $905.55 | $909.65 | 108,506 |
| 11/28/2025 | $920.35 | $935.00 | $908.00 | $916.20 | 73,771 |
| 11/27/2025 | $905.35 | $945.10 | $898.00 | $916.90 | 386,482 |
| 11/26/2025 | $1018.35 | $1018.35 | $891.00 | $897.55 | 340,816 |
| 11/25/2025 | $995.85 | $1022.95 | $976.90 | $1017.70 | 84,930 |
| 11/24/2025 | $1024.50 | $1029.25 | $948.05 | $983.00 | 167,148 |
| 11/21/2025 | $1064.85 | $1087.05 | $1016.70 | $1024.50 | 130,232 |
| 11/19/2025 | $1091.90 | $1091.90 | $1052.90 | $1058.40 | 90,568 |
| 11/18/2025 | $1079.90 | $1099.60 | $1066.90 | $1096.70 | 179,949 |
| 11/17/2025 | $1042.70 | $1082.00 | $1034.60 | $1075.05 | 175,847 |
| 11/14/2025 | $1035.00 | $1044.65 | $1021.35 | $1028.75 | 45,870 |
| 11/13/2025 | $1030.85 | $1050.95 | $1026.15 | $1034.90 | 74,075 |
| 11/12/2025 | $1038.90 | $1043.80 | $1024.00 | $1033.60 | 91,075 |
| 11/11/2025 | $1013.40 | $1035.35 | $999.00 | $1031.95 | 183,058 |
| 11/10/2025 | $1023.80 | $1048.00 | $990.90 | $999.15 | 198,835 |
| 11/7/2025 | $978.70 | $1020.00 | $971.10 | $1015.55 | 447,839 |
| 11/6/2025 | $974.15 | $1019.00 | $966.50 | $976.85 | 391,723 |
| 11/4/2025 | $952.65 | $996.95 | $945.00 | $981.95 | 693,047 |
| 11/3/2025 | $973.25 | $977.00 | $933.00 | $953.15 | 618,421 |
| 10/31/2025 | $876.10 | $997.40 | $876.10 | $980.05 | 2.43M |
| 10/30/2025 | $809.80 | $892.00 | $807.00 | $884.50 | 793,582 |
| 10/29/2025 | $832.55 | $847.75 | $805.00 | $809.80 | 269,907 |
| 10/28/2025 | $785.05 | $854.65 | $765.70 | $842.80 | 1.03M |
| 10/27/2025 | $781.85 | $829.85 | $746.00 | $769.50 | 957,142 |
| 10/24/2025 | $746.00 | $779.40 | $746.00 | $772.45 | 68,931 |
| 10/23/2025 | $780.00 | $781.00 | $739.00 | $746.55 | 50,952 |
| 10/21/2025 | $779.90 | $783.15 | $776.70 | $779.20 | 24,211 |
| 10/20/2025 | $725.00 | $780.00 | $716.15 | $775.75 | 295,918 |
| 10/17/2025 | $732.60 | $738.60 | $714.90 | $720.45 | 69,635 |
| 10/16/2025 | $785.05 | $797.25 | $733.50 | $735.40 | 141,953 |
| 10/15/2025 | $767.35 | $777.20 | $755.75 | $758.20 | 33,989 |