NSE: CHENNPETRO | Series: EQ
-
LTP
592.75
-13.45 (-2.22 %) -
Open
606.00
568.20 -
High
617.80
611.95 -
Low
590.25
562.55 -
Close
594.30
606.20 -
52W High
999.00
17 Oct, 2024 -
52W Low
562.55
19 Dec, 2024
Upper Circuit: 727.44
Lower Circuit: 484.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 606.00 | 617.80 | 590.25 | 592.75 | 594.30 | -11.90 | -1.96 | 999.00 | 562.55 | 1,742,333 | 105.60 Crore | 54,670 |
| 19 Dec, 2024 | 568.20 | 611.95 | 562.55 | 605.00 | 606.20 | 31.65 | 5.51 | 999.00 | 562.55 | 5,885,038 | 353.42 Crore | 148,187 |
| 18 Dec, 2024 | 585.20 | 587.00 | 572.00 | 577.90 | 574.55 | -11.15 | -1.9 | 999.00 | 565.20 | 674,688 | 38.85 Crore | 34,746 |
| 17 Dec, 2024 | 592.00 | 595.65 | 585.00 | 585.50 | 585.70 | -8.35 | -1.41 | 999.00 | 565.20 | 544,538 | 32.01 Crore | 29,766 |
| 16 Dec, 2024 | 598.10 | 599.00 | 590.05 | 592.40 | 594.05 | 1.65 | 0.28 | 999.00 | 565.20 | 713,073 | 42.37 Crore | 24,625 |
| 13 Dec, 2024 | 595.00 | 601.15 | 591.00 | 593.25 | 592.40 | -5.95 | -0.99 | 999.00 | 565.20 | 923,434 | 54.95 Crore | 34,841 |
| 12 Dec, 2024 | 604.00 | 605.05 | 596.00 | 596.80 | 598.35 | -3.40 | -0.57 | 999.00 | 565.20 | 633,961 | 38.05 Crore | 22,430 |
| 11 Dec, 2024 | 609.55 | 612.40 | 600.00 | 602.45 | 601.75 | -3.65 | -0.6 | 999.00 | 565.20 | 619,838 | 37.49 Crore | 24,219 |
| 10 Dec, 2024 | 602.30 | 610.40 | 592.50 | 610.00 | 605.40 | 5.20 | 0.87 | 999.00 | 565.20 | 908,416 | 54.54 Crore | 29,439 |
| 09 Dec, 2024 | 619.65 | 620.80 | 597.75 | 602.75 | 600.20 | -18.90 | -3.05 | 999.00 | 565.20 | 1,269,413 | 76.95 Crore | 46,562 |
| 06 Dec, 2024 | 631.00 | 634.00 | 616.10 | 619.00 | 619.10 | -11.05 | -1.75 | 999.00 | 565.20 | 1,046,422 | 65.08 Crore | 70,029 |
| 05 Dec, 2024 | 649.95 | 650.15 | 628.00 | 628.30 | 630.15 | -16.20 | -2.51 | 999.00 | 565.20 | 1,345,575 | 85.28 Crore | 40,787 |
| 04 Dec, 2024 | 649.85 | 657.80 | 640.00 | 647.10 | 646.35 | -3.50 | -0.54 | 999.00 | 565.20 | 974,610 | 63.11 Crore | 40,298 |
| 03 Dec, 2024 | 635.00 | 655.70 | 630.85 | 649.75 | 649.85 | 20.45 | 3.25 | 999.00 | 565.20 | 1,745,362 | 113.22 Crore | 51,297 |
| 02 Dec, 2024 | 625.00 | 642.50 | 617.10 | 628.35 | 629.40 | 2.65 | 0.42 | 999.00 | 565.20 | 1,507,207 | 94.89 Crore | 49,996 |
| 29 Nov, 2024 | 621.25 | 631.75 | 621.25 | 625.30 | 626.75 | -1.30 | -0.21 | 999.00 | 565.20 | 563,439 | 35.34 Crore | 17,541 |
| 28 Nov, 2024 | 622.25 | 633.80 | 621.05 | 629.00 | 628.05 | 6.45 | 1.04 | 999.00 | 565.20 | 917,403 | 57.66 Crore | 44,558 |
| 27 Nov, 2024 | 610.00 | 624.00 | 601.15 | 622.25 | 621.60 | 12.15 | 1.99 | 999.00 | 565.20 | 1,263,219 | 77.66 Crore | 38,221 |
| 26 Nov, 2024 | 591.30 | 617.50 | 588.75 | 610.00 | 609.45 | 18.15 | 3.07 | 999.00 | 565.20 | 1,730,044 | 105.41 Crore | 49,903 |
| 25 Nov, 2024 | 599.00 | 606.80 | 589.60 | 591.95 | 591.30 | 8.05 | 1.38 | 999.00 | 565.20 | 1,165,200 | 69.65 Crore | 35,938 |