Breaking News

Chennai Petroleum Corporation Ltd Futures - Jun 19

NSE

Add to/Remove from a Portfolio Add to Watchlist

Chennai Petroleum F historical data, for real-time data please try another search

212.00 +0.00 +0.00%

27/06 - Closed. ( Disclaimer )

Prev. Close: 212.00
Open: 213.60
Day's Range: 205.15 - 214.30

Type: Stock Future

Market: India

Underlying: Chennai Petroleum

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

CHPCc1:NS Historical Data

Get free historical data for CHPCc1:NS. You'll find the closing price, open, high, low, change and %change of the Chennai Petroleum Corporation Ltd Futures Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 27, 2019	208.00	213.60	214.30	205.15	504.00K	-1.38%
Jun 26, 2019	210.90	208.10	212.55	208.10	325.80K	1.20%
Jun 25, 2019	208.40	208.50	211.40	206.05	376.20K	0.72%
Jun 24, 2019	206.90	213.10	213.15	206.25	334.80K	-3.63%
Jun 21, 2019	214.70	208.50	217.10	208.50	540.00K	1.56%
Jun 20, 2019	211.40	206.55	211.85	206.40	352.80K	1.71%
Jun 19, 2019	207.85	208.55	210.55	206.80	388.80K	-0.31%
Jun 18, 2019	208.50	209.90	212.50	207.50	329.40K	0.12%
Jun 17, 2019	208.25	208.80	209.40	207.00	387.00K	-1.02%
Jun 14, 2019	210.40	213.20	213.50	209.60	493.20K	-1.93%
Jun 13, 2019	214.55	218.00	218.80	212.70	583.20K	-1.24%
Jun 12, 2019	217.25	213.05	218.10	211.40	522.00K	2.57%
Jun 11, 2019	211.80	216.50	216.50	205.80	1.44M	-1.58%
Jun 10, 2019	215.20	218.00	218.00	212.80	349.20K	-1.37%
Jun 07, 2019	218.20	213.50	222.25	211.50	570.60K	1.04%
Jun 06, 2019	215.95	222.00	222.50	214.65	460.80K	-1.68%
Jun 04, 2019	219.65	225.65	228.35	218.80	529.20K	-2.49%
Jun 03, 2019	225.25	228.65	228.65	221.00	741.60K	1.46%
May 31, 2019	222.00	223.90	228.65	219.05	567.00K	0.77%
May 30, 2019	220.30	223.25	223.25	216.50	500.40K	-2.33%
May 29, 2019	225.55	229.40	229.95	224.70	376.20K	-2.74%
May 28, 2019	231.90	226.45	235.50	224.05	1.00M	3.71%
May 27, 2019	223.60	216.90	225.70	216.90	1.06M	2.26%
May 24, 2019	218.65	213.60	219.85	209.05	979.20K	4.47%
May 23, 2019	209.30	215.40	216.30	208.15	603.00K	-0.71%
May 22, 2019	210.80	208.40	213.50	208.40	554.40K	1.69%
May 21, 2019	207.30	215.00	216.70	206.50	966.60K	-3.51%
May 20, 2019	214.85	218.05	220.20	212.00	1.80M	0.07%
May 17, 2019	214.70	210.75	215.85	206.05	653.40K	1.61%
May 16, 2019	211.30	208.80	213.65	205.30	891.00K	1.59%

Highest: 235.50

Lowest: 205.15

Difference: 30.35

Average: 214.78

Change %: 0.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

Chennai Petroleum F Futures Discussions

Write your thoughts about Chennai Petroleum Corporation Ltd Futures

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	7,749.00	+27.40	+0.35%
ASX 200 Futures	7,767.5	0.0	0.00%
ASX All Ordinaries	8,022.70	+28.50	+0.36%
US 500	5,218.1	+4.0	+0.08%
Dow Jones	39,512.84	+125.08	+0.32%
China A50 Futures	12,715.0	-5.0	-0.04%
Dollar Index	105.175	+0.071	+0.07%

Crude Oil WTI	78.20	-1.06	-1.34%
Natural Gas	2.252	-0.049	-2.13%
Gold	2,366.80	+26.50	+1.13%
Silver	28.395	+0.030	+0.11%
Copper	4.6520	+0.0670	+1.46%
US Sugar #11	19.27	-0.31	-1.58%
US Coffee C	200.33	-1.12	-0.56%

Australia 10Y	4.406	+0.072	+1.66%
Australia 5Y	4.085	+0.059	+1.47%
New Zealand 10Y	4.801	+0.038	+0.80%
U.S. 10Y	4.500	-0.004	-0.08%
Japan 10Y	0.903	-0.007	-0.77%
China 10Y	2.337	+0.016	+0.69%
Singapore 10Y	3.276	0.015	0.46%

CSL	279.18	+2.13	+0.77%
Woolworths	30.720	-0.060	-0.19%
ANZ Holdings	29.090	+0.300	+1.04%
Commonwealth Bank Australia	117.540	+0.450	+0.38%
Telstra Group	3.660	+0.020	+0.55%
National Australia Bank	33.810	+0.290	+0.87%
BHP Group Ltd	42.910	-0.150	-0.35%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Chennai Petroleum.	212.00	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Westpac Banking	26.660	+1.29%	7.07M
ANZ Holdings	29.090	+1.04%	6.95M
BHP Group Ltd	42.910	-0.35%	6.04M
Woodside Energy	28.630	+1.89%	4.48M
Commonwealth Bank Australia	117.540	+0.38%	1.48M
Rio Tinto Ltd	130.020	-0.16%	1.20M
CSL	279.18	+0.77%	485.38K

Name	Last	Chg. %	Vol.
AXP Energy	0.002	+100.00%	10.57K
Mount Ridley Mines Ltd	0.002	+100.00%	657.02K
Iondrive	0.011	+57.14%	3.02M
Avira Energy	0.002	+50.00%	699.50K
Hubify	0.015	+36.36%	647.10K
Killi Resources	0.04	+35.48%	144.30K
Redivium	0.004	+33.33%	3.47M

Name	Last	Chg. %	Vol.
Conico Ltd	0.002	-50.00%	923.72K
Red Mountain Mining	0.001	-33.33%	619.00K
Lepidico	0.002	-33.33%	601.85K
Resolution Minerals Ltd	0.002	-33.33%	2.20M
SportsHero	0.004	-30.00%	2.51M
Avecho Bio	0.003	-25.00%	931.04K
Kalina Power	0.003	-25.00%	105.89K