Chennai Petroleum Corporation Ltd(C P C L) Share Historical Prices and Data | India Infoline

Chennai Petroleum Corporation Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	882.5	885	827.55	846.5	26086	564559989	180644	57.45	-36.00
19-Mar-2024	850	888.8	825.5	868.2	60534	1469863947.45	169871	63.30	18.20
20-Mar-2024	868.2	871.15	842	847.7	33745	573854265.6	118304	29.15	-20.50
21-Mar-2024	857.7	884.7	857.7	865.4	23774	608062717.35	84053	27.00	7.70
22-Mar-2024	856.5	889.45	856.5	877.7	28215	664714266.15	120239	32.95	21.20
26-Mar-2024	877.7	894.8	860	878.1	40877	773568183.65	226674	34.80	0.40
27-Mar-2024	885	929.7	884.5	913.8	65662	1686584336.4	510001	45.20	28.80
28-Mar-2024	924	926.85	900	906.8	32346	591943450.6	212573	26.85	-17.20
01-Apr-2024	910	948.6	908.25	944.3	29748	692763699.35	269913	40.35	34.30
02-Apr-2024	946.95	967.65	926.65	934.1	31295	907166039.2	345374	41.00	-12.85
03-Apr-2024	938.8	964.95	934.1	951.85	39534	1285724206.25	382234	30.85	13.05
04-Apr-2024	956.65	959.2	933.6	940.1	21425	600582101.75	245223	25.60	-16.55
05-Apr-2024	946.25	955.75	921.3	941.4	23969	680399610.9	137612	34.45	-4.85
08-Apr-2024	942.1	953.6	923	925.85	19377	456793664.45	139224	30.60	-16.25
09-Apr-2024	929.8	933.85	900	903.15	19338	485880880	179751	33.85	-26.65
10-Apr-2024	903.2	920.8	900.55	905.05	17181	347945966.95	109926	20.25	1.85
12-Apr-2024	905.1	929.3	885.3	895.8	38610	903966543	252182	44.00	-9.30
15-Apr-2024	899	941	862.2	926.35	64626	1606242501.05	1754812	78.80	27.35
16-Apr-2024	917	937.1	906	911.55	41619	1019581032.15	223934	31.10	-5.45

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.