Chennai Petroleum share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Chennai Petroleum		MCap (aprox) 15025.2 Crores	Symbol : CHENNPETRO	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.2%	-1.1%	-5.0%	11.3%	-4.6%	55.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	1011.5	-0.7	619.1k	-0.1%
20-05-26	Wed	1012.2	29.8	718.41k	3.0%	Data Update : 8 PM
19-05-26	Tue	982.4	-5.5	560.19k	-0.6%	21-05-26 : 1011.5
18-05-26	Mon	987.9	-21.1	644.56k	-2.1%
15-05-26	Fri	1009	-20.5	529k	-2.0%	Compared to  :  12-05-26 1009.7
14-05-26	Thu	1029.5	2.1	563.71k	0.2%
13-05-26	Wed	1027.4	17.7	1.48m	1.8%	7 Days %
12-05-26	Tue	1009.7	-41.7	840.11k	-4.0%	0.2%
11-05-26	Mon	1051.4	-25.5	895.59k	-2.4%
08-05-26	Fri	1076.9	0.7	1.44m	0.1%	Compared to  :  21-04-26 1022.35
07-05-26	Thu	1076.2	3.7	906.05k	0.3%
06-05-26	Wed	1072.5	-10.1	1.47m	-0.9%	1 Month %
05-05-26	Tue	1082.6	-28.4	1.25m	-2.6%	-1.1%
04-05-26	Mon	1111	-17.35	1.94m	-1.5%	.
30-04-26	Thu	1128.35	-11.15	4.24m	-1.0%	Compared to  :  20-03-26 1064.75
29-04-26	Wed	1139.5	67.2	7.68m	6.3%
28-04-26	Tue	1072.3	74.85	6.45m	7.5%	2 Months %
27-04-26	Mon	997.45	-37.55	3.17m	-3.6%	-5.0%
24-04-26	Fri	1035	-34.3	7.97m	-3.2%
23-04-26	Thu	1069.3	-2.1	3.47m	-0.2%	Compared to  :  20-02-26 908.85
22-04-26	Wed	1071.4	49.05	3.47m	4.8%
21-04-26	Tue	1022.35	14.8	1.31m	1.5%	3 Months %
20-04-26	Mon	1007.55	-34.3	1.66m	-3.3%	11.3%
17-04-26	Fri	1041.85	61.05	3.7m	6.2%
16-04-26	Thu	980.8	9.7	1.5m	1.0%	Compared to  :  21-11-25 1060.4
15-04-26	Wed	971.1	26.05	1.79m	2.8%
13-04-26	Mon	945.05	-28.8	1.47m	-3.0%	6 Months %
10-04-26	Fri	973.85	-9.5	1.8m	-1.0%	-4.6%
09-04-26	Thu	983.35	-6.5	1.37m	-0.7%
08-04-26	Wed	989.85	21.7	2.61m	2.2%	Compared to  :  21-05-25 652.45
07-04-26	Tue	968.15	-12.7	1.59m	-1.3%
06-04-26	Mon	980.85	-51.4	3.04m	-5.0%	1 year %
02-04-26	Thu	1032.25	14.4	2.65m	1.4%	55.0%
01-04-26	Wed	1017.85	50.5	2.88m	5.2%
30-03-26	Mon	967.35	7.6	3.92m	0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	959.75	-43.6	3.4m	-4.3%
25-03-26	Wed	1003.35	5.4	2.07m	0.5%
24-03-26	Tue	997.95	-6.6	3.64m	-0.7%
23-03-26	Mon	1004.55	-60.2	2.61m	-5.7%
20-03-26	Fri	1064.75	44.45	4.58m	4.4%
19-03-26	Thu	1020.3	5.15	4.07m	0.5%
18-03-26	Wed	1015.15	98.3	3.1m	-4.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	916.85	0.25	1m	0.0%
26-02-26	Thu	916.6	32.45	1.89m	3.7%
25-02-26	Wed	884.15	0.5	496.3k	0.1%
24-02-26	Tue	883.65	-12.8	451.48k	-1.4%
23-02-26	Mon	896.45	-12.4	592.45k	-1.4%
20-02-26	Fri	908.85	22.75	1.05m	2.6%
19-02-26	Thu	886.1	-2.85	436.88k	-0.3%
18-02-26	Wed	888.95	9.95	286.26k	1.1%
17-02-26	Tue	879	-18.6	717.23k	-2.1%
16-02-26	Mon	897.6	-28.8	777.61k	-3.1%
13-02-26	Fri	926.4	7.6	1.1m	0.8%
12-02-26	Thu	918.8	-2.8	416.63k	-0.3%
11-02-26	Wed	921.6	16	974.59k	1.8%
10-02-26	Tue	905.6	11.2	899.12k	1.3%
09-02-26	Mon	894.4	13.5	1.35m	1.5%
06-02-26	Fri	880.9	40	1.84m	4.8%
05-02-26	Thu	840.9	-23.55	1.37m	-2.7%
04-02-26	Wed	864.45	31.75	1.1m	3.8%
03-02-26	Tue	832.7	-33.35	572.11k	-3.9%
02-02-26	Mon	866.05	-8.8	1.01m	-1.0%
01-02-26	Sun	874.85	25	3.26m	2.9%
30-01-26	Fri	849.85	10.7	2.08m	1.3%
29-01-26	Thu	839.15	-3.05	3.34m	-0.4%
28-01-26	Wed	842.2	14.75	828.61k	1.8%
27-01-26	Tue	827.45	-1.1	1.11m	-0.1%
23-01-26	Fri	828.55	24.8	2.06m	3.1%
22-01-26	Thu	803.75	-43.95	1.03m	-5.2%
21-01-26	Wed	847.7	-12.25	598.87k	-1.4%
20-01-26	Tue	859.95	-15.35	1.69m	-1.8%
19-01-26	Mon	875.3	53.35	2.97m	6.5%
16-01-26	Fri	821.95	13.4	880.17k	1.7%
14-01-26	Wed	808.55	25.85	1.08m	3.3%
13-01-26	Tue	782.7	-8	688.67k	-1.0%
12-01-26	Mon	790.7	-26.1	528.42k	-3.2%
09-01-26	Fri	816.8	9.85	669.95k	1.2%
08-01-26	Thu	806.95	-6.65	669.63k	-0.8%
07-01-26	Wed	813.6	-13.6	815.09k	-1.6%
06-01-26	Tue	827.2	-19.35	677.23k	-2.3%
05-01-26	Mon	846.55	10.35	982.83k	1.2%
02-01-26	Fri	836.2	38.15	3.34m	4.8%
01-01-26	Thu	798.05	-13.95	679.73k	-1.7%
31-12-25	Wed	812	-16.35	943.64k	-2.0%
30-12-25	Tue	828.35	-19.9	826.16k	-2.3%
29-12-25	Mon	848.25	-13.55	606.62k	-1.6%
26-12-25	Fri	861.8	-31.5	1.06m	-3.5%
24-12-25	Wed	893.3	5.4	722.06k	0.6%
23-12-25	Tue	887.9	-3.15	817.24k	-0.4%
22-12-25	Mon	891.05	-22.9	603.64k	-2.5%
19-12-25	Fri	913.95	-1.8	649.75k	-0.2%
18-12-25	Thu	915.75	-8.35	668.15k	-0.9%
17-12-25	Wed	924.1	-3.3	559.04k	-0.4%
16-12-25	Tue	927.4	5.25	744.28k	0.6%
15-12-25	Mon	922.15	-23.65	842.3k	-2.5%
12-12-25	Fri	945.8	26.7	1.61m	2.9%
11-12-25	Thu	919.1	-10.35	1.78m	-1.1%
10-12-25	Wed	929.45	1.3	1.35m	0.1%
09-12-25	Tue	928.15	-2.2	787.81k	-0.2%
08-12-25	Mon	930.35	-11.25	1.42m	-1.2%
05-12-25	Fri	941.6	8.85	1.94m	0.9%
04-12-25	Thu	932.75	21.2	2.45m	2.3%
03-12-25	Wed	911.55	-4.6	1.31m	-0.5%
02-12-25	Tue	916.15	-1	1.95m	-0.1%
01-12-25	Mon	917.15	20.55	6.17m	2.3%
28-11-25	Fri	896.6	-122.2	7.81m	-12.0%
27-11-25	Thu	1018.8	29.6	2.16m	3.0%
26-11-25	Wed	989.2	-36	3.09m	-3.5%
25-11-25	Tue	1025.2	-51.15	1.82m	-4.8%
24-11-25	Mon	1076.35	15.95	3.12m	1.5%
21-11-25	Fri	1060.4	-36.15	1.29m	-3.3%
20-11-25	Thu	1096.55	20.75	3.36m	1.9%
19-11-25	Wed	1075.8	46.8	3.53m	4.5%
18-11-25	Tue	1029	-6	1.31m	-0.6%
17-11-25	Mon	1035	0.85	1.74m	0.1%
14-11-25	Fri	1034.15	1.6	1.98m	0.2%
13-11-25	Thu	1032.55	32.3	4.44m	3.2%
12-11-25	Wed	1000.25	-16.05	4.18m	-1.6%
11-11-25	Tue	1016.3	40.45	5.76m	4.1%
10-11-25	Mon	975.85	-7	7.98m	-0.7%
07-11-25	Fri	982.85	29.85	11.19m	3.1%
06-11-25	Thu	953	-26.35	9.5m	-2.7%
04-11-25	Tue	979.35	94.35	34.68m	10.7%
03-11-25	Mon	885	75.3	17.04m	9.3%
31-10-25	Fri	809.7	-33.5	5.31m	-4.0%
30-10-25	Thu	843.2	73.35	17.3m	9.5%
29-10-25	Wed	769.85	-2.5	16.05m	-0.3%
28-10-25	Tue	772.35	25.55	2.39m	3.4%
27-10-25	Mon	746.8	-32.5	1.31m	-4.2%
24-10-25	Fri	779.3	3.45	258.14k	0.4%
23-10-25	Thu	775.85	52.25	6.01m	7.2%
21-10-25	Tue	723.6	-11.95	886.6k	-1.6%
20-10-25	Mon	735.55	-22.65	2.89m	-3.0%
17-10-25	Fri	758.2	-10.25	971.31k	-1.3%
16-10-25	Thu	768.45	-18.8	903.31k	-2.4%
15-10-25	Wed	787.25	-15	559.25k	-1.9%
14-10-25	Tue	802.25	3.35	687.15k	0.4%
13-10-25	Mon	798.9	-4.65	650.2k	-0.6%
10-10-25	Fri	803.55	-1.75	767.46k	-0.2%
09-10-25	Thu	805.3	-2.4	6.27m	-0.3%
08-10-25	Wed	807.7	27.3	2.09m	3.5%
07-10-25	Tue	780.4	23.3	1.36m	3.1%
06-10-25	Mon	757.1	-0.7	550.78k	-0.1%
03-10-25	Fri	757.8	-5.55	627.23k	-0.7%
01-10-25	Wed	763.35	2.85	1.75m	0.4%
30-09-25	Tue	760.5	6	1.96m	0.8%
29-09-25	Mon	754.5	1.2	803.51k	0.2%
26-09-25	Fri	753.3	1.6	430.84k	0.2%
25-09-25	Thu	751.7	-4.3	459.1k	-0.6%
24-09-25	Wed	756	13.6	1.64m	1.8%
23-09-25	Tue	742.4	-2.45	294.28k	-0.3%
22-09-25	Mon	744.85	5.05	513.48k	0.7%
19-09-25	Fri	739.8	-12.1	562.31k	-1.6%
18-09-25	Thu	751.9	0	475.96k	0.0%
17-09-25	Wed	751.9	17.05	618.75k	2.3%
16-09-25	Tue	734.85	-7.8	635.52k	-1.1%
15-09-25	Mon	742.65	17.3	3.15m	2.4%
12-09-25	Fri	725.35	2.15	1.05m	0.3%
11-09-25	Thu	723.2	20.8	1.58m	3.0%
10-09-25	Wed	702.4	0	440.08k	0.0%
09-09-25	Tue	702.4	9.55	469.47k	1.4%
08-09-25	Mon	692.85	-6.2	442.2k	-0.9%
05-09-25	Fri	699.05	-0.55	627.66k	-0.1%
04-09-25	Thu	699.6	12.55	1.25m	1.8%
03-09-25	Wed	687.05	41.65	2.58m	6.5%
02-09-25	Tue	645.4	0.15	332.48k	0.0%
01-09-25	Mon	645.25	-4.65	396.53k	-0.7%
29-08-25	Fri	649.9	-11	396.16k	-1.7%
28-08-25	Thu	660.9	1.7	324.31k	0.3%
26-08-25	Tue	659.2	-4.4	372.15k	-0.7%
25-08-25	Mon	663.6	4.15	1.11m	0.6%
22-08-25	Fri	659.45	3.3	1.19m	0.5%
21-08-25	Thu	656.15	29.1	1.24m	4.6%
20-08-25	Wed	627.05	-6.3	857.6k	-1.0%
19-08-25	Tue	633.35	-17.9	558.53k	-2.7%
18-08-25	Mon	651.25	-9.55	318.79k	-1.4%
14-08-25	Thu	660.8	1.7	611.79k	0.3%
13-08-25	Wed	659.1	15.6	781.74k	2.4%
12-08-25	Tue	643.5	2.35	973.66k	0.4%
11-08-25	Mon	641.15	6.5	577.97k	1.0%
08-08-25	Fri	634.65	-4.3	661.07k	-0.7%
07-08-25	Thu	638.95	-10.15	909.41k	-1.6%
06-08-25	Wed	649.1	-7.4	719.49k	-1.1%
05-08-25	Tue	656.5	-26.15	843.51k	-3.8%
04-08-25	Mon	682.65	-16.75	1.13m	-2.4%
01-08-25	Fri	699.4	-5.9	1.59m	-0.8%
31-07-25	Thu	705.3	-15.6	1.12m	-2.2%
30-07-25	Wed	720.9	33.3	6.31m	4.8%
29-07-25	Tue	687.6	-74	5.84m	-9.7%
28-07-25	Mon	761.6	-16.15	1.45m	-2.1%
25-07-25	Fri	777.75	-9.4	1.83m	-1.2%
24-07-25	Thu	787.15	7.45	3.07m	1.0%
23-07-25	Wed	779.7	0.3	3.48m	0.0%
22-07-25	Tue	779.4	32.15	6.39m	4.3%
21-07-25	Mon	747.25	-1.9	1.1m	-0.3%
18-07-25	Fri	749.15	5.45	1.46m	0.7%
17-07-25	Thu	743.7	21.8	2.19m	3.0%
16-07-25	Wed	721.9	2.6	926.26k	0.4%
15-07-25	Tue	719.3	-14.5	1.02m	-2.0%
14-07-25	Mon	733.8	-4.8	1.11m	-0.6%
11-07-25	Fri	738.6	4.55	3.01m	0.6%
10-07-25	Thu	734.05	-32.95	3.8m	-4.3%
09-07-25	Wed	738.2	-4.15	1.76m	-0.6%
08-07-25	Tue	771.15	58.75	19.81m	8.2%
07-07-25	Mon	712.4	11.7	6.06m	1.7%
04-07-25	Fri	700.7	18.95	6.39m	2.8%
03-07-25	Thu	681.75	2.35	1.92m	0.3%
02-07-25	Wed	679.4	-3.7	855.77k	-0.5%
01-07-25	Tue	683.1	11.55	1.45m	1.7%
30-06-25	Mon	671.55	3.65	2.43m	0.5%
27-06-25	Fri	667.9	-17.9	1.7m	-2.6%
26-06-25	Thu	685.8	-16.55	2.63m	-2.4%
25-06-25	Wed	702.35	69.4	17.62m	11.0%
24-06-25	Tue	632.95	24.7	1.52m	4.1%
23-06-25	Mon	608.25	-20.8	1.01m	-3.3%
20-06-25	Fri	629.05	-8.15	559.26k	-1.3%
19-06-25	Thu	637.2	10.15	1.13m	1.6%
18-06-25	Wed	627.05	-14.9	1.1m	-2.3%
17-06-25	Tue	641.95	-22.45	1.14m	-3.4%
16-06-25	Mon	664.4	-19.25	1.16m	-2.8%
13-06-25	Fri	683.65	14.8	4.15m	2.2%
12-06-25	Thu	668.85	12.95	1.59m	2.0%
11-06-25	Wed	655.9	7.55	763.71k	1.2%
10-06-25	Tue	648.35	-4.6	507.17k	-0.7%
09-06-25	Mon	652.95	-5.55	626.11k	-0.8%
06-06-25	Fri	658.5	7.35	1.06m	1.1%
05-06-25	Thu	651.15	-15.65	1.14m	-2.3%
04-06-25	Wed	666.8	-9.4	830.82k	-1.4%
03-06-25	Tue	676.2	-45.45	3.34m	-6.3%
02-06-25	Mon	721.65	2.6	1.81m	0.4%
30-05-25	Fri	719.05	35	5.01m	5.1%
29-05-25	Thu	684.05	-2.8	901.39k	-0.4%
28-05-25	Wed	686.85	6.25	684.4k	0.9%
27-05-25	Tue	680.6	-3.6	791.6k	-0.5%
26-05-25	Mon	684.2	-7.25	1.23m	-1.0%
23-05-25	Fri	691.45	16.45	2.62m	2.4%
22-05-25	Thu	675	22.55	6.19m	3.5%
21-05-25	Wed	652.45	5.7	1.65m	0.9%
20-05-25	Tue	646.75	6.45	930.61k	1.0%