Company Information
Home » Market » Company Information
Chennai Petroleum Corporation Ltd.
May 18
313.50
+14.90 (+ 4.99 %)
VOLUME :
280653
Prev. Close
298.60
Open Price
306.00
Bid PRICE (QTY.)
0.00
(0)
Offer PRICE (Qty.)
0.00
(0)
May 18
313.80
+14.90 (+ 4.98 %)
VOLUME :
4000150
Prev. Close
298.90
Open Price
308.80
Bid PRICE (QTY.)
0.00
(0)
Offer PRICE (Qty.)
0.00
(0)
Market Cap. ( ₹ )
|
4672.84 Cr.
|
P/BV
|
1.56
|
Book Value ( ₹ )
|
200.57
|
52 Week High/Low ( ₹ )
|
321/94
|
FV/ML
|
10/1
|
P/E(X)
|
3.46
|
Bookclosure
|
11/09/2020
|
TTM EPS ( ₹ )
|
90.80
|
Div Yield (%)
|
0.64
|
Price Date | Open( ₹ ) | High( ₹ ) | Low( ₹ ) | Close( ₹ ) | Traded Quantity(Nos.) | Traded Value( ₹ ) | Delivery Quantity(Nos.) | Delivery Value( ₹ ) | Del. To Trd. Val. (%) |
18/05/2022 | 306.00 | 313.50 | 305.80 | 313.50 | 280,653 | 87525241 | 92,496 | 28997496 | 32.96 |
17/05/2022 | 298.40 | 298.60 | 293.35 | 298.60 | 112,162 | 33470043 | 61,516 | 18368678 | 54.85 |
16/05/2022 | 278.00 | 284.40 | 266.90 | 284.40 | 119,843 | 33507300 | 31,711 | 9018609 | 26.46 |
13/05/2022 | 259.40 | 272.20 | 259.40 | 270.90 | 243,355 | 65823105 | 137,781 | 37324873 | 56.62 |
12/05/2022 | 268.55 | 276.85 | 259.25 | 259.25 | 258,870 | 68955558 | 138,679 | 35952531 | 53.57 |
11/05/2022 | 286.80 | 289.90 | 272.50 | 272.85 | 280,366 | 77445884 | 149,159 | 40698034 | 53.2 |
10/05/2022 | 288.00 | 297.50 | 281.70 | 286.80 | 216,746 | 62627629 | 83,648 | 23990247 | 38.59 |
09/05/2022 | 280.10 | 292.95 | 270.20 | 283.65 | 420,672 | 118358646 | 168,540 | 47806371 | 40.06 |
06/05/2022 | 288.95 | 297.85 | 280.00 | 283.00 | 300,260 | 87094445 | 87,427 | 24741841 | 29.12 |
05/05/2022 | 302.00 | 310.55 | 289.95 | 292.15 | 339,927 | 102258941 | 70,385 | 20562978 | 20.71 |
04/05/2022 | 314.80 | 321.90 | 291.80 | 295.80 | 531,091 | 160631307 | 173,886 | 51435479 | 32.74 |
02/05/2022 | 290.00 | 306.95 | 280.90 | 306.95 | 495,918 | 145853834 | 129,145 | 39641058 | 26.04 |
29/04/2022 | 267.00 | 279.20 | 262.00 | 279.05 | 690,187 | 190521792 | 299,927 | 83694630 | 43.46 |
28/04/2022 | 263.35 | 263.35 | 251.45 | 253.85 | 1,566,796 | 409283654 | 642,023 | 162977539 | 40.98 |
27/04/2022 | 229.00 | 242.00 | 218.20 | 239.45 | 412,316 | 95698837 | 119,523 | 28619783 | 28.99 |
26/04/2022 | 235.85 | 240.70 | 228.20 | 230.60 | 195,598 | 45778468 | 48,677 | 11224917 | 24.89 |
25/04/2022 | 237.90 | 242.90 | 225.55 | 232.25 | 237,537 | 55594013 | 57,453 | 13343460 | 24.19 |
22/04/2022 | 225.00 | 244.70 | 224.05 | 238.30 | 470,559 | 110396129 | 98,088 | 23374371 | 20.84 |
21/04/2022 | 235.10 | 239.80 | 219.50 | 228.75 | 659,158 | 149321614 | 191,813 | 43877224 | 29.1 |
20/04/2022 | 197.05 | 236.25 | 197.05 | 229.85 | 1,146,707 | 252069480 | 331,031 | 76087476 | 28.87 |
Price Date | Open( ₹ ) | High( ₹ ) | Low( ₹ ) | Close( ₹ ) | Traded Quantity(Nos.) | Days Turnover | Delivery Quantity(Nos.) | Delivery Value( ₹ ) | Delivery (%) |
18/05/2022 | 308.80 | 313.80 | 305.05 | 313.80 | 4,000,150 | 0 | 1,773,517 | 0 | 44.34 |
17/05/2022 | 298.90 | 298.90 | 292.05 | 298.90 | 1,073,653 | 0 | 565,774 | 0 | 52.7 |
16/05/2022 | 275.00 | 284.70 | 266.35 | 284.70 | 1,767,916 | 0 | 747,923 | 0 | 42.31 |
13/05/2022 | 261.20 | 272.00 | 261.20 | 271.15 | 1,570,105 | 0 | 584,889 | 0 | 37.25 |
12/05/2022 | 270.00 | 276.95 | 259.05 | 259.05 | 1,601,004 | 0 | 614,636 | 0 | 38.39 |
11/05/2022 | 287.00 | 289.85 | 272.50 | 272.65 | 2,424,747 | 0 | 1,200,808 | 0 | 49.52 |
10/05/2022 | 284.15 | 297.90 | 281.60 | 286.80 | 2,743,647 | 0 | 1,161,684 | 0 | 42.34 |
09/05/2022 | 282.00 | 293.00 | 270.60 | 284.15 | 2,333,733 | 0 | 730,658 | 0 | 31.31 |
06/05/2022 | 283.50 | 297.95 | 281.25 | 282.60 | 2,720,568 | 0 | 953,457 | 0 | 35.05 |
05/05/2022 | 301.00 | 311.15 | 290.00 | 292.55 | 4,252,622 | 0 | 1,163,993 | 0 | 27.37 |
04/05/2022 | 316.40 | 321.00 | 291.80 | 296.35 | 6,949,104 | 0 | 1,972,436 | 0 | 28.38 |
02/05/2022 | 290.00 | 307.15 | 280.55 | 307.15 | 7,192,300 | 0 | 1,719,652 | 0 | 23.91 |
29/04/2022 | 264.00 | 279.55 | 260.10 | 279.25 | 7,661,909 | 0 | 2,314,441 | 0 | 30.21 |
28/04/2022 | 263.15 | 263.15 | 251.60 | 254.15 | 7,020,491 | 0 | 2,745,700 | 0 | 39.11 |
27/04/2022 | 232.00 | 242.30 | 218.00 | 239.25 | 4,671,622 | 0 | 1,358,300 | 0 | 29.08 |
26/04/2022 | 234.00 | 240.70 | 228.00 | 230.25 | 2,932,147 | 0 | 842,791 | 0 | 28.74 |
25/04/2022 | 239.50 | 243.00 | 225.40 | 232.45 | 3,210,018 | 0 | 993,080 | 0 | 30.94 |
22/04/2022 | 224.70 | 244.70 | 224.20 | 238.40 | 6,237,159 | 0 | 1,296,066 | 0 | 20.78 |
21/04/2022 | 238.00 | 239.80 | 219.60 | 228.85 | 6,775,770 | 0 | 1,694,595 | 0 | 25.01 |
20/04/2022 | 198.40 | 236.00 | 197.00 | 229.30 | 17,250,692 | 0 | 2,458,059 | 0 | 14.25 |