Chennai Petroleum Corporation Ltd (CHPC)

CHPC
🏛️ 인도 →
763.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 102.00 104.00 101.75 102.65 0.4M
2021-12-30 101.80 102.80 101.45 101.85 0.1M
2021-12-29 102.80 103.75 101.55 101.85 0.2M
2021-12-28 101.35 102.75 101.20 102.40 0.2M
2021-12-27 100.00 101.90 98.55 100.40 0.2M
2021-12-24 101.85 102.25 99.60 100.35 0.2M
2021-12-23 102.40 102.80 100.65 101.00 0.2M
2021-12-22 100.60 101.80 100.05 101.25 0.1M
2021-12-21 98.25 100.90 98.25 99.85 0.2M
2021-12-20 100.00 100.80 95.60 97.45 0.4M
2021-12-17 104.75 104.75 101.20 102.10 0.2M
2021-12-16 105.80 106.35 103.20 104.35 0.2M
2021-12-15 106.60 107.25 104.50 104.85 0.2M
2021-12-14 106.30 107.25 105.40 106.10 0.2M
2021-12-13 106.20 108.00 106.15 106.90 0.4M
2021-12-10 104.90 106.95 104.35 105.40 0.5M
2021-12-09 105.95 106.30 104.45 104.85 0.5M
2021-12-08 106.20 107.80 103.95 105.35 0.6M
2021-12-07 105.50 106.45 100.85 101.60 1.2M
2021-12-06 107.80 108.25 103.75 104.15 0.3M
2021-12-03 107.80 109.45 107.50 107.75 0.3M
2021-12-02 104.00 107.30 103.85 107.00 0.2M
2021-12-01 106.00 106.30 101.20 104.10 0.2M
2021-11-30 107.00 108.60 104.00 104.55 0.3M
2021-11-29 110.00 111.40 105.55 106.10 0.2M
2021-11-26 113.00 113.55 109.10 109.70 0.2M
2021-11-25 114.80 114.85 112.50 114.00 0.1M
2021-11-24 111.35 114.90 110.85 113.95 0.3M
2021-11-23 108.00 111.75 107.00 110.50 0.3M
2021-11-22 113.00 113.00 108.00 108.95 0.3M
2021-11-18 114.10 114.40 112.30 113.05 0.2M
2021-11-17 114.50 114.70 113.00 113.30 0.2M
2021-11-16 115.75 117.05 113.90 114.30 0.3M
2021-11-15 120.45 120.80 115.00 115.30 0.3M
2021-11-12 114.70 119.95 114.70 119.55 0.3M
2021-11-11 119.85 120.00 115.75 116.20 0.5M
2021-11-10 121.95 123.90 119.10 119.50 0.6M
2021-11-09 121.70 123.70 121.50 121.75 0.3M
2021-11-08 122.90 123.95 121.15 121.65 0.5M
2021-11-04 121.60 123.70 120.70 122.05 0.1M
2021-11-03 121.15 124.10 120.00 120.60 0.3M
2021-11-02 125.55 125.55 120.50 121.10 0.3M
2021-11-01 126.00 126.50 122.05 124.20 0.3M
2021-10-29 125.25 126.00 122.05 122.65 0.3M
2021-10-28 130.00 131.50 125.00 126.05 0.3M
2021-10-27 135.00 135.05 130.65 132.15 0.6M
2021-10-26 130.50 134.50 128.60 133.95 0.7M
2021-10-25 126.00 134.45 121.15 131.95 2.0M
2021-10-22 134.00 137.15 126.80 130.15 0.5M
2021-10-21 134.35 138.30 132.25 133.75 0.6M
2021-10-20 138.35 138.35 132.00 134.15 0.7M
2021-10-19 139.60 144.80 136.05 138.35 1.9M
2021-10-18 135.00 140.95 134.00 138.15 1.2M
2021-10-14 136.95 138.50 133.05 134.00 0.7M
2021-10-13 136.00 139.40 135.80 136.50 1.0M
2021-10-12 135.20 138.35 135.20 136.90 0.5M
2021-10-11 135.60 138.00 134.85 135.45 0.7M
2021-10-08 135.40 138.00 133.95 134.60 1.0M
2021-10-07 128.55 139.15 128.55 134.60 3.2M
2021-10-06 126.25 129.90 126.10 127.35 1.4M
2021-10-05 123.95 127.80 123.70 125.75 0.9M
2021-10-04 123.70 125.60 123.50 123.95 0.3M
2021-10-01 126.20 129.00 123.00 123.70 1.6M
2021-09-30 124.90 125.50 121.10 122.15 0.4M
2021-09-29 119.85 127.40 117.90 124.00 1.2M
2021-09-28 123.00 123.75 119.80 120.90 0.8M
2021-09-27 119.70 124.00 117.15 121.95 0.9M
2021-09-24 119.70 119.70 116.15 118.30 0.6M
2021-09-23 115.30 120.35 115.00 118.75 0.8M
2021-09-22 112.25 114.85 111.65 114.30 0.2M
2021-09-21 113.60 113.85 109.45 111.85 0.4M
2021-09-20 117.75 117.75 112.35 113.20 0.5M
2021-09-17 116.70 119.55 113.50 118.25 1.1M
2021-09-16 114.70 116.95 114.00 115.85 0.9M
2021-09-15 112.00 115.00 111.30 114.35 0.9M
2021-09-14 111.10 112.90 110.50 111.05 0.3M
2021-09-13 112.15 112.15 110.20 110.80 0.3M
2021-09-09 112.05 114.15 110.45 110.70 0.6M
2021-09-08 110.75 113.40 109.60 111.45 0.3M
2021-09-07 112.20 113.60 110.25 110.50 0.2M
2021-09-06 112.65 115.15 112.15 112.75 0.8M
2021-09-03 107.00 113.50 106.50 111.15 1.7M
2021-09-02 106.90 107.50 105.70 106.15 0.2M
2021-09-01 107.20 108.40 104.40 105.70 0.3M
2021-08-31 106.45 109.20 104.75 107.35 0.3M
2021-08-30 103.50 107.10 103.40 106.45 0.4M
2021-08-27 102.75 103.90 101.40 102.60 0.2M
2021-08-26 104.00 105.05 102.20 102.95 0.2M
2021-08-25 102.80 104.90 102.45 103.65 0.8M
2021-08-24 98.45 101.00 98.15 99.90 0.4M
2021-08-23 102.40 103.45 97.30 97.75 0.4M
2021-08-20 104.00 104.75 100.30 101.35 0.5M
2021-08-18 107.05 108.35 104.10 104.95 0.4M
2021-08-17 109.60 110.45 106.00 106.70 0.3M
2021-08-16 112.00 112.30 108.10 109.20 0.2M
2021-08-13 113.40 113.80 110.55 111.15 0.3M
2021-08-12 109.30 114.40 109.10 112.60 0.6M
2021-08-11 108.60 109.45 104.40 108.70 0.5M
2021-08-10 111.00 113.50 106.80 107.70 0.5M
2021-08-09 112.85 114.00 109.50 110.20 0.4M
2021-08-06 112.55 114.85 111.50 112.10 0.4M
2021-08-05 115.45 115.45 111.00 112.60 0.5M
2021-08-04 114.75 118.00 114.05 114.55 1.0M
2021-08-03 114.80 115.50 113.50 114.00 0.5M
2021-08-02 114.95 115.55 114.00 114.45 0.6M
2021-07-30 116.00 117.45 114.00 114.20 0.7M
2021-07-29 117.80 120.80 114.30 115.00 0.8M
2021-07-28 119.95 120.55 115.20 116.20 0.5M
2021-07-27 122.50 124.30 118.10 119.35 0.4M
2021-07-26 123.00 125.05 121.35 122.05 0.4M
2021-07-23 127.80 129.10 122.50 123.50 1.6M
2021-07-22 132.40 134.40 130.85 133.15 0.3M
2021-07-20 137.45 137.70 130.40 131.40 0.4M
2021-07-19 135.25 137.40 132.75 135.90 0.4M
2021-07-16 135.00 138.20 134.00 134.95 0.6M
2021-07-15 132.90 135.45 132.20 133.40 0.5M
2021-07-14 136.40 136.75 134.20 134.55 0.3M
2021-07-13 137.00 137.75 134.70 135.40 0.3M
2021-07-12 137.20 139.60 135.10 136.85 0.4M
2021-07-09 135.00 137.60 135.00 136.65 0.4M
2021-07-08 142.00 143.90 134.85 135.90 0.7M
2021-07-07 141.95 144.30 140.35 142.75 0.4M
2021-07-06 142.85 144.60 141.15 142.30 0.4M
2021-07-05 143.80 144.45 141.50 142.20 0.5M
2021-07-02 144.00 145.00 141.50 142.65 0.5M
2021-07-01 146.05 146.55 142.20 143.40 0.4M
2021-06-30 145.00 151.80 143.40 145.80 1.5M
2021-06-29 146.30 147.70 139.45 144.35 0.8M
2021-06-28 142.50 147.30 140.50 145.90 0.9M
2021-06-25 145.15 145.15 141.00 141.40 0.6M
2021-06-24 147.90 149.45 143.50 144.20 1.2M
2021-06-23 142.50 149.00 141.10 147.00 2.5M
2021-06-22 135.40 144.70 134.40 141.40 3.1M
2021-06-21 127.00 136.75 126.65 135.40 0.9M
2021-06-18 132.00 132.55 124.30 130.05 0.8M
2021-06-17 131.20 135.70 130.55 131.50 0.6M
2021-06-16 135.90 137.05 133.50 133.85 0.6M
2021-06-15 131.90 139.25 131.90 135.20 1.8M
2021-06-14 134.20 134.45 127.10 130.95 0.8M
2021-06-11 134.25 136.80 133.45 134.20 0.4M
2021-06-10 132.40 135.15 132.40 134.25 0.4M
2021-06-09 136.95 138.80 131.05 131.85 1.2M
2021-06-08 135.90 136.50 133.55 135.55 0.7M
2021-06-07 136.45 137.55 135.10 135.90 0.7M
2021-06-04 133.00 138.50 132.80 136.15 2.0M
2021-06-03 135.50 136.75 132.55 133.70 1.0M
2021-06-02 128.50 135.45 128.50 134.40 1.8M
2021-06-01 131.05 133.50 127.40 128.95 0.9M
2021-05-31 134.30 134.35 130.60 131.05 0.6M
2021-05-28 135.00 138.80 132.50 133.40 1.5M
2021-05-27 134.40 134.95 131.80 134.40 1.5M
2021-05-26 130.90 135.75 129.20 131.70 2.1M
2021-05-25 134.70 135.70 130.00 130.40 1.5M
2021-05-24 130.10 135.50 128.60 133.95 3.7M
2021-05-21 122.00 131.20 121.80 129.10 7.7M
2021-05-20 123.85 124.60 120.35 121.05 1.4M
2021-05-19 117.00 124.70 117.00 122.90 3.3M
2021-05-18 119.00 120.80 117.35 117.75 1.0M
2021-05-17 116.55 117.45 114.75 115.95 0.5M
2021-05-14 117.95 118.85 113.35 115.65 0.7M
2021-05-12 119.35 122.00 115.50 117.25 2.2M
2021-05-11 111.80 124.80 111.00 118.45 4.9M
2021-05-10 115.00 115.30 112.25 112.90 1.0M
2021-05-07 107.50 115.50 107.50 114.20 2.2M
2021-05-06 112.20 112.50 107.00 108.75 0.6M
2021-05-05 110.65 114.50 110.05 111.60 1.4M
2021-05-04 108.95 114.50 108.90 109.65 1.4M
2021-05-03 107.10 109.90 107.00 108.15 0.8M
2021-04-30 112.45 114.45 109.70 110.55 1.5M
2021-04-29 117.00 121.85 111.50 112.90 5.6M
2021-04-28 109.45 111.25 108.15 109.20 1.1M
2021-04-27 105.70 109.90 105.20 108.25 2.1M
2021-04-26 103.65 106.90 103.35 103.85 1.1M
2021-04-23 99.00 106.45 98.05 102.70 2.1M
2021-04-22 97.00 100.60 95.60 98.40 0.7M
2021-04-20 95.05 97.00 95.05 96.00 0.4M
2021-04-19 96.50 96.50 93.15 94.60 0.3M
2021-04-16 98.00 99.00 96.90 98.00 0.3M
2021-04-15 95.70 98.90 95.70 96.65 0.3M
2021-04-13 93.00 96.75 93.00 95.75 0.3M
2021-04-12 100.00 100.05 93.05 93.55 0.7M
2021-04-09 102.80 102.80 101.10 101.30 0.2M
2021-04-08 100.55 103.95 100.20 102.80 0.6M
2021-04-07 98.50 102.50 97.90 100.20 0.5M
2021-04-06 98.95 100.00 97.60 98.20 0.5M
2021-04-05 102.80 102.80 97.55 98.55 0.5M
2021-04-01 100.90 103.50 99.40 103.05 0.4M
2021-03-31 96.60 103.00 95.70 100.15 0.9M
2021-03-30 96.90 98.60 96.00 96.45 0.4M
2021-03-26 96.50 98.95 94.65 95.45 0.6M
2021-03-25 101.00 101.35 94.60 95.85 0.7M
2021-03-24 104.35 105.00 98.80 99.45 0.5M
2021-03-23 104.85 105.80 103.10 104.35 0.4M
2021-03-22 105.50 106.50 103.45 104.15 0.5M
2021-03-19 102.10 106.80 98.60 105.30 1.2M
2021-03-18 112.10 112.45 102.45 105.25 1.0M
2021-03-17 110.60 114.40 108.40 111.70 1.8M
2021-03-16 107.90 110.90 107.05 109.90 0.7M
2021-03-15 112.80 112.80 106.65 107.35 0.8M
2021-03-12 115.00 115.75 111.00 111.80 0.8M
2021-03-10 115.30 117.45 113.40 114.30 0.8M
2021-03-09 122.50 123.20 112.95 116.55 1.9M
2021-03-08 108.85 122.60 108.80 120.40 6.5M
2021-03-05 111.10 113.30 106.10 107.90 0.9M
2021-03-04 111.00 112.70 109.20 110.20 0.8M
2021-03-03 111.00 114.40 109.35 112.85 1.6M
2021-03-02 107.00 114.35 106.70 109.95 3.1M
2021-03-01 100.85 108.15 99.45 105.40 2.7M
2021-02-26 98.80 103.80 97.50 100.05 1.9M
2021-02-25 97.45 102.90 97.25 99.65 2.2M
2021-02-24 96.00 98.00 92.25 96.95 0.4M
2021-02-23 95.65 98.80 95.30 96.30 0.8M
2021-02-22 96.45 96.75 94.00 94.80 0.6M
2021-02-19 99.70 100.70 95.65 96.65 1.0M
2021-02-18 98.00 102.60 96.55 99.80 2.1M
2021-02-17 94.45 98.50 94.20 97.30 1.2M
2021-02-16 95.25 96.55 94.05 94.40 0.4M
2021-02-15 95.60 96.00 94.20 95.25 0.3M
2021-02-12 96.60 97.25 95.00 95.20 0.5M
2021-02-11 93.50 98.00 93.20 96.50 1.3M
2021-02-10 91.80 95.45 91.30 94.65 1.4M
2021-02-09 91.60 93.50 91.40 91.75 0.6M
2021-02-08 93.10 95.15 91.30 91.55 0.9M
2021-02-05 96.35 96.70 92.35 93.10 1.1M
2021-02-04 93.40 97.00 93.25 95.75 1.7M
2021-02-03 92.65 94.75 91.65 94.30 1.5M
2021-02-02 93.50 94.50 91.80 92.10 1.3M
2021-02-01 92.90 93.75 90.00 92.80 1.1M
2021-01-29 92.55 93.70 89.75 90.75 1.8M
2021-01-28 93.50 95.30 89.55 91.30 3.1M
2021-01-27 103.20 103.20 95.70 95.80 7.2M
2021-01-25 121.70 122.75 112.70 119.60 0.9M
2021-01-22 124.35 126.00 120.10 121.05 0.8M
2021-01-21 126.05 127.60 122.85 123.95 0.7M
2021-01-20 126.75 129.30 124.50 125.65 0.9M
2021-01-19 121.70 128.75 121.70 126.75 1.1M
2021-01-18 124.00 124.40 116.00 120.90 1.2M
2021-01-15 126.90 128.30 121.85 124.00 0.9M
2021-01-14 129.15 130.00 125.75 127.50 0.8M
2021-01-13 126.95 132.65 125.00 129.35 2.4M
2021-01-12 117.10 127.85 116.60 126.70 3.6M
2021-01-11 111.70 119.00 110.55 117.00 3.8M
2021-01-08 110.30 112.45 110.30 110.85 0.7M
2021-01-07 109.70 111.55 108.70 109.85 0.7M
2021-01-06 110.90 113.30 107.45 108.95 1.4M
2021-01-05 107.10 111.60 106.85 110.20 1.6M
2021-01-04 108.00 109.70 107.00 108.30 0.8M
2021-01-01 106.05 108.85 105.60 107.15 0.5M