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
2023-12-29 695.00 713.80 692.30 696.00 0.9M
2023-12-28 686.00 714.40 681.10 711.35 1.7M
2023-12-27 681.00 690.50 674.10 682.55 0.5M
2023-12-26 693.00 695.95 676.25 681.85 0.6M
2023-12-22 688.35 702.45 678.05 690.15 1.0M
2023-12-21 675.00 689.00 653.45 684.90 1.4M
2023-12-20 714.00 741.10 665.00 677.75 2.6M
2023-12-19 696.00 725.60 696.00 708.25 2.7M
2023-12-18 692.50 700.00 685.05 692.10 0.7M
2023-12-15 688.15 699.00 684.20 692.25 1.1M
2023-12-14 684.00 694.80 679.55 684.70 0.9M
2023-12-13 671.00 687.90 671.00 679.25 0.8M
2023-12-12 672.00 685.00 670.35 681.75 1.0M
2023-12-11 684.90 695.00 663.10 670.80 1.1M
2023-12-08 686.90 704.00 671.65 681.05 1.5M
2023-12-07 675.00 697.85 670.40 682.20 1.9M
2023-12-06 680.00 692.00 666.20 670.60 1.0M
2023-12-05 672.50 687.80 671.10 675.90 1.0M
2023-12-04 676.00 697.50 668.05 669.90 1.6M
2023-12-01 668.80 694.90 662.85 670.50 2.2M
2023-11-30 630.00 674.00 630.00 665.45 3.6M
2023-11-29 639.00 650.00 627.50 632.90 1.5M
2023-11-28 599.05 640.00 599.05 638.10 2.8M
2023-11-24 600.80 614.80 594.00 599.85 1.2M
2023-11-23 598.55 612.45 593.65 600.80 1.2M
2023-11-22 613.90 614.15 590.05 594.55 1.4M
2023-11-21 616.90 629.70 607.05 610.95 1.3M
2023-11-20 629.70 630.30 608.45 613.40 1.3M
2023-11-17 649.45 649.45 622.65 627.20 2.0M
2023-11-16 642.00 659.50 621.10 650.05 4.4M
2023-11-15 592.05 645.00 590.30 638.95 5.9M
2023-11-13 587.00 602.00 582.65 586.15 1.1M
2023-11-12 589.00 590.60 580.00 586.40 0.2M
2023-11-10 572.50 587.20 569.10 585.40 1.3M
2023-11-09 579.60 582.10 570.60 572.55 0.7M
2023-11-08 579.90 588.75 574.10 576.65 1.0M
2023-11-07 582.90 585.00 570.40 579.90 1.4M
2023-11-06 599.60 608.90 575.75 579.60 1.7M
2023-11-03 589.00 616.50 588.30 592.50 3.7M
2023-11-02 587.00 603.90 580.45 584.70 1.8M
2023-11-01 577.05 608.85 576.50 582.75 2.8M
2023-10-31 583.95 592.60 573.00 575.20 2.1M
2023-10-30 538.50 594.50 537.00 582.75 8.3M
2023-10-27 536.00 556.65 524.00 534.95 3.0M
2023-10-26 530.00 543.80 518.00 521.80 3.9M
2023-10-25 540.00 540.70 508.05 534.45 1.7M
2023-10-23 548.30 548.30 512.50 520.40 2.2M
2023-10-20 597.50 604.00 532.65 544.10 4.1M
2023-10-19 583.55 608.85 583.55 597.90 3.7M
2023-10-18 592.00 612.80 580.55 589.70 4.7M
2023-10-17 530.50 612.00 530.50 585.35 14.8M
2023-10-16 530.00 537.80 523.50 528.80 1.1M
2023-10-13 526.00 541.50 521.20 523.80 2.0M
2023-10-12 511.45 529.90 510.45 527.55 1.7M
2023-10-11 504.00 517.65 503.80 509.40 0.9M
2023-10-10 487.30 503.95 487.30 502.70 0.9M
2023-10-09 483.00 494.75 477.05 485.65 1.0M
2023-10-06 500.00 502.00 475.20 482.90 1.6M
2023-10-05 503.80 509.35 497.00 498.95 0.6M
2023-10-04 501.80 514.05 492.40 502.30 1.7M
2023-10-03 511.00 515.05 498.10 502.55 0.8M
2023-09-29 515.95 517.20 508.00 510.20 0.5M
2023-09-28 518.10 528.00 510.10 512.85 0.9M
2023-09-27 521.45 527.85 514.70 516.70 0.7M
2023-09-26 513.00 531.40 511.60 520.90 1.4M
2023-09-25 517.10 520.60 508.75 510.45 0.7M
2023-09-22 517.00 522.00 507.30 518.30 1.4M
2023-09-21 535.00 535.00 504.00 509.45 1.5M
2023-09-20 504.00 549.40 503.95 536.85 5.2M
2023-09-18 512.10 519.55 503.10 509.00 1.7M
2023-09-15 526.55 544.40 509.80 518.95 3.6M
2023-09-14 512.00 540.00 512.00 523.90 3.2M
2023-09-13 506.45 516.95 491.20 508.45 2.5M
2023-09-12 513.00 535.70 492.75 510.10 6.0M
2023-09-11 486.00 515.50 485.20 510.35 6.1M
2023-09-08 438.00 492.00 433.80 478.55 7.8M
2023-09-07 434.10 443.70 433.75 439.75 1.1M
2023-09-06 437.00 438.00 427.10 434.10 0.9M
2023-09-05 425.30 441.25 425.30 434.10 2.3M
2023-09-04 416.05 429.15 414.05 425.20 2.8M
2023-09-01 418.80 418.80 406.00 412.55 1.3M
2023-08-31 414.00 423.00 412.50 419.65 2.2M
2023-08-30 422.10 425.20 407.65 409.50 2.1M
2023-08-29 387.00 424.00 387.00 422.20 5.8M
2023-08-28 385.55 391.75 383.60 386.20 1.0M
2023-08-25 376.50 388.50 375.00 383.60 1.9M
2023-08-24 368.60 380.20 368.60 374.60 1.1M
2023-08-23 375.00 375.25 366.80 368.60 0.8M
2023-08-22 372.95 382.00 372.85 375.95 1.6M
2023-08-21 353.95 373.70 347.90 369.25 1.9M
2023-08-18 360.55 360.55 353.05 354.60 0.5M
2023-08-17 350.80 365.60 350.80 360.55 1.0M
2023-08-16 364.00 364.00 348.30 350.30 1.5M
2023-08-14 376.80 376.80 365.55 367.40 0.5M
2023-08-11 375.50 379.50 374.75 376.50 0.4M
2023-08-10 374.00 378.45 371.65 374.65 0.5M
2023-08-09 376.10 376.60 371.60 373.30 0.4M
2023-08-08 370.65 379.75 370.65 374.50 0.6M
2023-08-07 385.05 385.05 364.00 370.65 1.6M
2023-08-04 391.00 392.95 384.00 385.05 1.3M
2023-08-03 415.10 419.70 412.05 413.45 1.1M
2023-08-02 415.95 418.50 408.55 415.10 1.3M
2023-08-01 405.45 413.30 403.05 412.45 1.4M
2023-07-31 398.90 405.95 398.40 403.40 1.0M
2023-07-28 400.00 404.80 396.05 397.50 1.2M
2023-07-27 400.30 406.00 399.00 400.40 1.1M
2023-07-26 398.55 409.50 395.05 405.80 1.6M
2023-07-25 400.00 413.15 397.75 400.50 4.2M
2023-07-24 445.55 452.70 435.75 442.90 1.4M
2023-07-21 441.45 445.55 437.70 442.90 1.1M
2023-07-20 444.25 450.95 437.40 440.50 1.4M
2023-07-19 437.00 443.50 432.35 442.20 1.2M
2023-07-18 426.00 442.50 423.10 434.80 1.9M
2023-07-17 438.00 438.00 421.90 424.65 1.7M
2023-07-14 439.00 447.00 438.05 442.40 1.0M
2023-07-13 444.80 454.45 431.30 435.85 1.2M
2023-07-12 443.90 449.45 440.10 442.90 1.0M
2023-07-11 430.85 448.15 427.05 443.35 1.5M
2023-07-10 441.75 445.70 429.20 431.05 1.1M
2023-07-07 442.05 458.50 438.40 441.55 2.8M
2023-07-06 429.05 444.90 428.00 441.95 3.2M
2023-07-05 401.45 443.50 400.50 427.20 9.3M
2023-07-04 403.45 407.45 395.05 400.40 1.0M
2023-07-03 389.90 410.70 389.30 401.40 2.9M
2023-06-30 387.00 397.65 386.50 387.75 0.9M
2023-06-28 390.80 394.80 383.30 385.60 0.6M
2023-06-27 382.45 391.05 381.35 389.25 0.8M
2023-06-26 377.95 382.70 372.05 381.25 0.5M
2023-06-23 384.95 385.90 376.50 377.60 0.5M
2023-06-22 390.40 392.40 383.10 384.45 0.8M
2023-06-21 388.40 404.40 387.00 389.55 1.9M
2023-06-20 393.85 394.00 385.10 388.40 0.8M
2023-06-19 387.30 398.90 384.20 392.35 2.5M
2023-06-16 377.55 395.70 376.00 385.25 2.5M
2023-06-15 380.40 384.45 374.00 375.75 0.8M
2023-06-14 374.00 380.80 369.20 378.50 1.4M
2023-06-13 372.20 377.00 368.40 372.00 0.7M
2023-06-12 361.05 376.90 356.25 370.80 1.5M
2023-06-09 363.60 365.60 358.30 361.05 0.4M
2023-06-08 363.10 371.75 361.00 362.00 1.1M
2023-06-07 366.00 367.25 358.30 361.40 1.2M
2023-06-06 376.20 376.20 364.20 368.40 1.1M
2023-06-05 381.30 383.50 375.00 376.20 0.8M
2023-06-02 384.80 386.40 377.65 379.90 0.7M
2023-06-01 377.50 385.00 376.95 383.60 1.1M
2023-05-31 383.55 384.45 371.55 375.60 1.2M
2023-05-30 380.30 388.20 378.20 383.60 1.3M
2023-05-29 398.00 399.60 378.00 381.60 1.9M
2023-05-26 396.35 403.00 390.60 393.80 2.1M
2023-05-25 388.00 399.60 375.20 396.15 4.7M
2023-05-24 359.00 391.90 358.00 388.40 4.7M
2023-05-23 349.00 363.40 347.80 357.65 1.8M
2023-05-22 352.85 353.00 338.40 347.15 1.4M
2023-05-19 353.10 364.90 345.50 350.65 3.6M
2023-05-18 334.40 355.45 333.40 350.55 5.6M
2023-05-17 316.50 337.50 315.10 331.70 5.7M
2023-05-16 312.50 321.00 311.55 313.75 2.4M
2023-05-15 309.00 313.70 308.95 309.50 1.1M
2023-05-12 308.60 312.50 306.10 308.15 1.0M
2023-05-11 306.80 310.65 305.95 307.15 0.9M
2023-05-10 308.60 310.65 302.00 306.00 1.1M
2023-05-09 305.05 314.30 304.05 308.55 2.4M
2023-05-08 308.90 308.90 302.75 304.70 1.1M
2023-05-05 304.20 309.90 304.20 306.00 2.0M
2023-05-04 299.95 306.40 299.40 303.70 2.6M
2023-05-03 294.00 300.50 293.70 296.85 2.6M
2023-05-02 305.00 305.10 291.10 294.15 3.8M
2023-04-28 306.55 309.80 297.20 303.75 7.9M
2023-04-27 272.40 318.00 270.80 309.25 22.9M
2023-04-26 259.55 274.15 259.55 272.10 1.6M
2023-04-25 265.40 266.40 256.25 259.25 0.6M
2023-04-24 263.30 268.00 259.80 264.60 0.7M
2023-04-21 278.25 279.40 261.55 263.30 1.6M
2023-04-20 263.50 277.50 261.75 275.45 3.0M
2023-04-19 260.45 267.40 256.50 262.45 1.7M
2023-04-18 261.50 264.95 257.00 258.35 0.6M
2023-04-17 257.00 262.00 254.30 259.80 0.6M
2023-04-13 254.00 260.50 248.10 255.30 1.2M
2023-04-12 253.40 256.40 251.30 253.20 0.5M
2023-04-11 251.80 256.50 251.10 253.80 0.6M
2023-04-10 248.05 252.45 245.40 251.05 0.4M
2023-04-06 249.00 253.35 245.80 247.55 0.5M
2023-04-05 257.00 258.35 248.30 249.60 0.9M
2023-04-03 240.70 250.70 240.00 247.40 0.9M
2023-03-31 238.35 241.80 236.00 237.50 0.7M
2023-03-29 237.10 239.00 230.65 237.15 0.8M
2023-03-28 231.00 239.75 228.05 237.10 0.8M
2023-03-27 243.10 243.85 228.00 230.50 0.6M
2023-03-24 243.70 247.65 241.20 242.90 0.9M
2023-03-23 239.70 246.55 238.80 243.65 0.9M
2023-03-22 243.25 245.10 238.55 240.00 0.8M
2023-03-21 247.00 249.20 238.35 244.30 1.1M
2023-03-20 255.70 261.00 241.80 243.70 2.0M
2023-03-17 254.80 258.80 250.10 255.85 1.1M
2023-03-16 270.00 271.90 250.90 253.55 2.2M
2023-03-15 252.35 271.00 252.35 269.00 5.1M
2023-03-14 241.70 254.40 238.20 252.35 1.6M
2023-03-13 246.50 251.90 240.50 241.90 1.1M
2023-03-10 244.00 255.65 242.75 245.25 2.5M
2023-03-09 241.70 255.65 239.90 245.55 1.8M
2023-03-08 239.45 247.00 238.05 240.50 0.8M
2023-03-06 240.00 246.80 237.50 238.40 0.8M
2023-03-03 236.00 241.90 235.20 237.95 0.6M
2023-03-02 236.75 239.65 233.40 235.15 0.4M
2023-03-01 225.00 238.80 224.75 236.75 0.5M
2023-02-28 226.60 228.60 222.65 224.60 0.2M
2023-02-27 230.50 230.70 223.00 226.05 0.3M
2023-02-24 236.00 240.40 228.30 230.80 0.6M
2023-02-23 233.30 238.90 231.90 234.90 0.4M
2023-02-22 238.65 238.65 232.20 233.45 0.4M
2023-02-21 243.20 244.05 238.00 239.00 0.3M
2023-02-20 245.45 247.45 240.05 243.25 0.5M
2023-02-17 254.00 254.15 245.60 246.85 0.5M
2023-02-16 250.00 258.00 249.00 251.00 1.1M
2023-02-15 238.00 248.85 238.00 246.95 1.1M
2023-02-14 240.65 242.80 237.15 239.25 0.4M
2023-02-13 241.35 244.05 235.35 239.70 0.6M
2023-02-10 238.40 244.90 238.40 240.75 0.3M
2023-02-09 241.00 245.95 238.15 240.80 0.6M
2023-02-08 246.50 248.45 240.50 242.05 0.5M
2023-02-07 238.10 248.40 237.35 245.30 0.9M
2023-02-06 234.80 241.00 227.10 238.15 0.9M
2023-02-03 237.50 239.00 228.85 236.30 0.6M
2023-02-02 233.20 242.65 224.90 237.25 1.1M
2023-02-01 249.00 249.00 230.00 235.10 0.9M
2023-01-31 243.25 249.50 243.25 248.30 0.8M
2023-01-30 243.00 250.50 237.00 246.10 2.0M
2023-01-27 234.00 243.85 231.65 241.95 4.3M
2023-01-25 234.90 235.70 227.00 229.50 0.5M
2023-01-24 238.00 239.40 230.35 234.25 1.0M
2023-01-23 228.40 237.75 226.95 236.15 1.1M
2023-01-20 230.25 231.95 226.30 227.35 0.3M
2023-01-19 229.85 231.40 227.50 229.95 0.3M
2023-01-18 230.40 234.25 230.00 231.15 0.7M
2023-01-17 227.20 235.90 227.20 229.85 2.0M
2023-01-16 229.00 232.95 224.60 225.75 0.6M
2023-01-13 226.80 229.90 222.80 228.50 0.8M
2023-01-12 229.00 233.65 223.85 226.90 1.2M
2023-01-11 219.60 237.00 218.50 227.95 4.9M
2023-01-10 210.00 220.70 207.80 219.60 1.7M
2023-01-09 208.00 211.50 208.00 209.55 0.3M
2023-01-06 209.90 210.10 206.05 206.85 0.3M
2023-01-05 210.20 211.70 207.20 208.95 0.4M
2023-01-04 209.00 209.90 206.00 208.95 0.4M
2023-01-03 209.00 212.00 207.75 208.25 0.6M
2023-01-02 207.85 213.15 206.85 211.75 0.8M