NSE: CHENNPETRO | Series: EQ
-
LTP
609.00
0.55 (0.09 %) -
Open
600.00
602.60 -
High
619.15
614.25 -
Low
596.00
586.60 -
Close
610.25
608.45 -
52W High
999.00
17 Oct, 2024 -
52W Low
433.10
03 Mar, 2025
Upper Circuit: 730.14
Lower Circuit: 486.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 600.00 | 619.15 | 596.00 | 609.00 | 610.25 | 1.80 | 0.3 | 999.00 | 433.10 | 849,276 | 51.64 Crore | 32,787 |
| 02 Apr, 2025 | 602.60 | 614.25 | 586.60 | 607.45 | 608.45 | 8.50 | 1.42 | 999.00 | 433.10 | 1,217,503 | 73.37 Crore | 43,029 |
| 01 Apr, 2025 | 615.00 | 615.00 | 595.60 | 601.25 | 599.95 | -15.15 | -2.46 | 999.00 | 433.10 | 1,032,041 | 62.35 Crore | 48,066 |
| 28 Mar, 2025 | 625.50 | 642.95 | 610.15 | 613.10 | 615.10 | -11.05 | -1.76 | 999.00 | 433.10 | 1,239,909 | 77.43 Crore | 41,339 |
| 27 Mar, 2025 | 630.20 | 634.00 | 614.25 | 625.00 | 626.15 | -4.40 | -0.7 | 999.00 | 433.10 | 1,967,438 | 122.84 Crore | 60,476 |
| 26 Mar, 2025 | 614.25 | 664.50 | 613.00 | 623.20 | 630.55 | 16.30 | 2.65 | 999.00 | 433.10 | 13,441,161 | 862.14 Crore | 271,592 |
| 25 Mar, 2025 | 641.50 | 643.85 | 608.45 | 613.00 | 614.25 | -23.30 | -3.65 | 999.00 | 433.10 | 1,746,398 | 107.93 Crore | 56,895 |
| 24 Mar, 2025 | 640.00 | 657.15 | 633.15 | 634.00 | 637.55 | 4.60 | 0.73 | 999.00 | 433.10 | 4,058,569 | 260.57 Crore | 104,250 |
| 21 Mar, 2025 | 575.45 | 643.70 | 570.45 | 631.00 | 632.95 | 57.45 | 9.98 | 999.00 | 433.10 | 11,178,322 | 696.45 Crore | 224,700 |
| 20 Mar, 2025 | 578.35 | 585.90 | 567.50 | 575.00 | 575.50 | 2.15 | 0.37 | 999.00 | 433.10 | 944,583 | 54.56 Crore | 35,512 |
| 19 Mar, 2025 | 561.95 | 583.00 | 561.95 | 573.95 | 573.35 | 13.45 | 2.4 | 999.00 | 433.10 | 1,854,614 | 106.63 Crore | 58,568 |
| 18 Mar, 2025 | 560.00 | 566.50 | 555.90 | 559.50 | 559.90 | -1.95 | -0.35 | 999.00 | 433.10 | 1,171,136 | 65.61 Crore | 48,787 |
| 17 Mar, 2025 | 570.15 | 574.15 | 555.45 | 560.40 | 561.85 | -8.30 | -1.46 | 999.00 | 433.10 | 1,407,460 | 79.30 Crore | 48,555 |
| 13 Mar, 2025 | 553.90 | 577.50 | 543.05 | 570.00 | 570.15 | 17.35 | 3.14 | 999.00 | 433.10 | 5,423,249 | 306.87 Crore | 132,948 |
| 12 Mar, 2025 | 552.30 | 559.70 | 544.00 | 551.55 | 552.80 | 1.30 | 0.24 | 999.00 | 433.10 | 3,648,330 | 201.24 Crore | 103,526 |
| 11 Mar, 2025 | 503.50 | 564.00 | 500.05 | 551.00 | 551.50 | 38.45 | 7.49 | 999.00 | 433.10 | 22,934,476 | 1,263.16 Crore | 359,423 |
| 10 Mar, 2025 | 527.00 | 531.25 | 509.00 | 511.00 | 513.05 | -16.15 | -3.05 | 999.00 | 433.10 | 1,341,935 | 69.80 Crore | 45,008 |
| 07 Mar, 2025 | 528.00 | 535.90 | 521.05 | 524.00 | 529.20 | 2.15 | 0.41 | 999.00 | 433.10 | 3,098,187 | 163.49 Crore | 76,138 |
| 06 Mar, 2025 | 480.30 | 532.80 | 480.00 | 523.95 | 527.05 | 55.75 | 11.83 | 999.00 | 433.10 | 18,041,525 | 935.69 Crore | 351,136 |
| 05 Mar, 2025 | 462.95 | 477.90 | 461.00 | 470.90 | 471.30 | 8.65 | 1.87 | 999.00 | 433.10 | 1,011,812 | 47.69 Crore | 45,169 |
| 04 Mar, 2025 | 445.50 | 467.60 | 439.45 | 462.95 | 462.65 | 10.60 | 2.34 | 999.00 | 433.10 | 658,152 | 30.05 Crore | 37,945 |