CHENNPETRO.NSCHENNPETRO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $782.20 | $810.35 | $765.50 | $809.20 | 997,103 |
| 1/9/2026 | $794.50 | $801.40 | $775.15 | $782.70 | 688,667 |
| 1/8/2026 | $819.00 | $820.00 | $785.00 | $790.70 | 528,419 |
| 1/7/2026 | $806.95 | $821.40 | $798.05 | $816.80 | 669,949 |
| 1/6/2026 | $813.60 | $826.95 | $801.90 | $806.95 | 669,628 |
| 1/5/2026 | $827.20 | $848.00 | $811.00 | $813.60 | 815,091 |
| 1/2/2026 | $845.00 | $849.00 | $825.10 | $827.20 | 677,293 |
| 1/1/2026 | $836.20 | $855.80 | $831.60 | $846.55 | 982,826 |
| 12/31/2025 | $798.05 | $861.30 | $798.05 | $836.20 | 3.34M |
| 12/30/2025 | $812.00 | $819.55 | $792.25 | $798.05 | 679,725 |
| 12/29/2025 | $830.15 | $833.00 | $804.00 | $812.00 | 943,636 |
| 12/26/2025 | $850.00 | $851.20 | $825.00 | $828.35 | 826,159 |
| 12/24/2025 | $864.00 | $872.70 | $842.00 | $848.25 | 606,616 |
| 12/23/2025 | $897.80 | $909.00 | $860.00 | $861.80 | 1.06M |
| 12/22/2025 | $887.90 | $896.95 | $879.60 | $893.30 | 722,063 |
| 12/19/2025 | $899.05 | $914.60 | $883.20 | $887.90 | 817,283 |
| 12/18/2025 | $911.00 | $917.40 | $887.00 | $891.05 | 603,639 |
| 12/17/2025 | $920.00 | $923.00 | $904.20 | $913.95 | 649,784 |
| 12/16/2025 | $928.00 | $934.80 | $912.20 | $915.75 | 668,153 |
| 12/15/2025 | $925.00 | $938.65 | $920.70 | $924.10 | 559,041 |
| 12/12/2025 | $926.00 | $933.95 | $916.45 | $927.40 | 744,282 |
| 12/11/2025 | $940.80 | $940.95 | $912.30 | $922.15 | 842,301 |
| 12/10/2025 | $920.00 | $950.00 | $918.00 | $945.80 | 1.61M |
| 12/9/2025 | $930.05 | $930.85 | $878.45 | $919.10 | 1.78M |
| 12/8/2025 | $932.50 | $956.00 | $923.30 | $929.45 | 1.35M |
| 12/5/2025 | $930.35 | $945.00 | $923.40 | $928.15 | 787,808 |
| 12/4/2025 | $936.95 | $952.35 | $924.45 | $930.35 | 1.42M |
| 12/3/2025 | $930.25 | $945.35 | $911.30 | $941.60 | 1.94M |
| 12/2/2025 | $915.00 | $944.95 | $914.25 | $932.75 | 2.45M |
| 12/1/2025 | $919.00 | $934.40 | $906.65 | $911.55 | 1.31M |
| 11/28/2025 | $924.65 | $934.90 | $906.95 | $916.15 | 1.95M |
| 11/27/2025 | $907.65 | $944.90 | $898.00 | $917.15 | 6.17M |
| 11/26/2025 | $1018.20 | $1018.45 | $890.00 | $896.60 | 7.81M |
| 11/25/2025 | $996.20 | $1023.00 | $977.20 | $1018.80 | 2.16M |
| 11/24/2025 | $1024.50 | $1030.00 | $948.25 | $989.20 | 3.09M |
| 11/21/2025 | $1065.60 | $1086.90 | $1016.80 | $1025.20 | 1.82M |
| 11/19/2025 | $1090.00 | $1090.00 | $1054.00 | $1060.40 | 1.29M |
| 11/18/2025 | $1079.00 | $1099.70 | $1067.85 | $1096.55 | 3.36M |
| 11/17/2025 | $1039.00 | $1082.70 | $1030.50 | $1075.80 | 3.53M |
| 11/14/2025 | $1035.00 | $1044.00 | $1022.00 | $1029.00 | 1.31M |
| 11/13/2025 | $1029.00 | $1051.75 | $1026.90 | $1035.00 | 1.74M |
| 11/12/2025 | $1042.90 | $1044.00 | $1024.00 | $1034.15 | 1.98M |
| 11/11/2025 | $1009.00 | $1036.45 | $998.35 | $1032.55 | 4.44M |
| 11/10/2025 | $1022.00 | $1048.00 | $991.00 | $1000.25 | 4.18M |
| 11/7/2025 | $975.85 | $1020.90 | $970.20 | $1016.30 | 5.76M |
| 11/6/2025 | $976.00 | $1018.95 | $967.00 | $975.85 | 7.98M |
| 11/4/2025 | $950.00 | $997.00 | $944.75 | $982.85 | 11.19M |
| 11/3/2025 | $971.50 | $977.40 | $932.85 | $953.00 | 9.50M |
| 10/31/2025 | $878.75 | $998.00 | $877.00 | $979.35 | 34.68M |
| 10/30/2025 | $810.00 | $892.00 | $806.50 | $885.00 | 17.04M |
| 10/29/2025 | $831.00 | $847.35 | $804.00 | $809.70 | 5.31M |
| 10/28/2025 | $780.00 | $854.85 | $765.50 | $843.20 | 17.30M |
| 10/27/2025 | $785.80 | $830.00 | $746.00 | $769.85 | 16.05M |
| 10/24/2025 | $746.80 | $779.50 | $746.80 | $772.35 | 2.39M |
| 10/23/2025 | $779.30 | $782.50 | $738.50 | $746.80 | 1.31M |
| 10/21/2025 | $779.00 | $783.95 | $776.65 | $779.30 | 258,136 |
| 10/20/2025 | $722.00 | $780.00 | $716.80 | $775.85 | 6.01M |
| 10/17/2025 | $733.35 | $738.00 | $718.50 | $723.60 | 886,600 |
| 10/16/2025 | $794.00 | $798.60 | $733.80 | $735.55 | 2.89M |
| 10/15/2025 | $770.70 | $777.75 | $753.70 | $758.20 | 971,310 |
| 10/14/2025 | $785.00 | $790.70 | $758.00 | $768.45 | 903,308 |