Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← CHENNPETRO

Chennai Petroleum Corporation Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹1,420.40 · H ₹1,435.10 · L ₹1,370.00 · C ₹1,375.50
Open ₹1,420.40 High ₹1,435.10 Low ₹1,370.00 Close ₹1,377.90 ▼ -2.99% in the session
1,4351,4031,37009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,420 · H 1,435 · L 1,382 · C 1,38309:20 · O 1,385 · H 1,389 · L 1,376 · C 1,38009:25 · O 1,378 · H 1,388 · L 1,376 · C 1,38509:30 · O 1,386 · H 1,386 · L 1,376 · C 1,38109:35 · O 1,381 · H 1,385 · L 1,377 · C 1,38309:40 · O 1,384 · H 1,394 · L 1,382 · C 1,39109:45 · O 1,391 · H 1,407 · L 1,390 · C 1,39909:50 · O 1,399 · H 1,400 · L 1,391 · C 1,39109:55 · O 1,391 · H 1,395 · L 1,388 · C 1,39310:00 · O 1,393 · H 1,395 · L 1,387 · C 1,39410:05 · O 1,393 · H 1,393 · L 1,388 · C 1,38910:10 · O 1,389 · H 1,394 · L 1,389 · C 1,39310:15 · O 1,392 · H 1,394 · L 1,391 · C 1,39410:20 · O 1,394 · H 1,394 · L 1,391 · C 1,39110:25 · O 1,392 · H 1,392 · L 1,389 · C 1,39210:30 · O 1,392 · H 1,392 · L 1,390 · C 1,39110:35 · O 1,392 · H 1,392 · L 1,388 · C 1,39110:40 · O 1,391 · H 1,392 · L 1,389 · C 1,39010:45 · O 1,390 · H 1,391 · L 1,388 · C 1,38910:50 · O 1,388 · H 1,390 · L 1,388 · C 1,39010:55 · O 1,390 · H 1,390 · L 1,388 · C 1,39011:00 · O 1,389 · H 1,391 · L 1,388 · C 1,38911:05 · O 1,389 · H 1,390 · L 1,388 · C 1,39011:10 · O 1,390 · H 1,395 · L 1,390 · C 1,39111:15 · O 1,392 · H 1,393 · L 1,391 · C 1,39111:20 · O 1,392 · H 1,393 · L 1,390 · C 1,39111:25 · O 1,390 · H 1,391 · L 1,390 · C 1,39011:30 · O 1,390 · H 1,391 · L 1,389 · C 1,39111:35 · O 1,392 · H 1,393 · L 1,390 · C 1,39211:40 · O 1,392 · H 1,393 · L 1,391 · C 1,39111:45 · O 1,391 · H 1,391 · L 1,389 · C 1,39011:50 · O 1,390 · H 1,391 · L 1,388 · C 1,39011:55 · O 1,390 · H 1,391 · L 1,389 · C 1,39112:00 · O 1,392 · H 1,396 · L 1,392 · C 1,39412:05 · O 1,395 · H 1,398 · L 1,395 · C 1,39712:10 · O 1,396 · H 1,397 · L 1,395 · C 1,39512:15 · O 1,395 · H 1,396 · L 1,393 · C 1,39312:20 · O 1,393 · H 1,394 · L 1,392 · C 1,39212:25 · O 1,392 · H 1,393 · L 1,391 · C 1,39212:30 · O 1,392 · H 1,392 · L 1,390 · C 1,39012:35 · O 1,391 · H 1,391 · L 1,388 · C 1,38912:40 · O 1,388 · H 1,390 · L 1,388 · C 1,39012:45 · O 1,390 · H 1,390 · L 1,389 · C 1,39012:50 · O 1,390 · H 1,391 · L 1,389 · C 1,38912:55 · O 1,390 · H 1,391 · L 1,389 · C 1,38913:00 · O 1,389 · H 1,390 · L 1,388 · C 1,38913:05 · O 1,388 · H 1,391 · L 1,387 · C 1,39013:10 · O 1,391 · H 1,391 · L 1,389 · C 1,39013:15 · O 1,390 · H 1,390 · L 1,388 · C 1,38913:20 · O 1,389 · H 1,390 · L 1,388 · C 1,38913:25 · O 1,389 · H 1,390 · L 1,388 · C 1,38813:30 · O 1,388 · H 1,390 · L 1,388 · C 1,39013:35 · O 1,390 · H 1,391 · L 1,390 · C 1,39013:40 · O 1,390 · H 1,390 · L 1,388 · C 1,38913:45 · O 1,389 · H 1,389 · L 1,388 · C 1,38913:50 · O 1,388 · H 1,390 · L 1,388 · C 1,38813:55 · O 1,388 · H 1,391 · L 1,388 · C 1,39014:00 · O 1,390 · H 1,390 · L 1,388 · C 1,38914:05 · O 1,389 · H 1,390 · L 1,387 · C 1,38714:10 · O 1,385 · H 1,387 · L 1,385 · C 1,38614:15 · O 1,386 · H 1,390 · L 1,385 · C 1,38814:20 · O 1,387 · H 1,388 · L 1,386 · C 1,38714:25 · O 1,387 · H 1,388 · L 1,386 · C 1,38714:30 · O 1,387 · H 1,388 · L 1,384 · C 1,38414:35 · O 1,385 · H 1,386 · L 1,380 · C 1,38014:40 · O 1,381 · H 1,383 · L 1,380 · C 1,38114:45 · O 1,381 · H 1,383 · L 1,379 · C 1,38014:50 · O 1,381 · H 1,383 · L 1,380 · C 1,38214:55 · O 1,382 · H 1,382 · L 1,379 · C 1,37915:00 · O 1,379 · H 1,380 · L 1,378 · C 1,37815:05 · O 1,378 · H 1,380 · L 1,377 · C 1,37915:10 · O 1,378 · H 1,379 · L 1,375 · C 1,37715:15 · O 1,377 · H 1,378 · L 1,375 · C 1,37515:20 · O 1,375 · H 1,376 · L 1,371 · C 1,37415:25 · O 1,373 · H 1,379 · L 1,370 · C 1,378
1,4351,4031,37009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,420 · H 1,435 · L 1,376 · C 1,38509:30 · O 1,386 · H 1,394 · L 1,376 · C 1,39109:45 · O 1,391 · H 1,407 · L 1,388 · C 1,39310:00 · O 1,393 · H 1,395 · L 1,387 · C 1,39310:15 · O 1,392 · H 1,394 · L 1,389 · C 1,39210:30 · O 1,392 · H 1,392 · L 1,388 · C 1,39010:45 · O 1,390 · H 1,391 · L 1,388 · C 1,39011:00 · O 1,389 · H 1,395 · L 1,388 · C 1,39111:15 · O 1,392 · H 1,393 · L 1,390 · C 1,39011:30 · O 1,390 · H 1,393 · L 1,389 · C 1,39111:45 · O 1,391 · H 1,391 · L 1,388 · C 1,39112:00 · O 1,392 · H 1,398 · L 1,392 · C 1,39512:15 · O 1,395 · H 1,396 · L 1,391 · C 1,39212:30 · O 1,392 · H 1,392 · L 1,388 · C 1,39012:45 · O 1,390 · H 1,391 · L 1,389 · C 1,38913:00 · O 1,389 · H 1,391 · L 1,387 · C 1,39013:15 · O 1,390 · H 1,390 · L 1,388 · C 1,38813:30 · O 1,388 · H 1,391 · L 1,388 · C 1,38913:45 · O 1,389 · H 1,391 · L 1,388 · C 1,39014:00 · O 1,390 · H 1,390 · L 1,385 · C 1,38614:15 · O 1,386 · H 1,390 · L 1,385 · C 1,38714:30 · O 1,387 · H 1,388 · L 1,380 · C 1,38114:45 · O 1,381 · H 1,383 · L 1,379 · C 1,37915:00 · O 1,379 · H 1,380 · L 1,375 · C 1,37715:15 · O 1,377 · H 1,379 · L 1,370 · C 1,378

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,420.40 ₹1,435.10 ₹1,382.30 ₹1,383.00 — 188,748
09:20 ₹1,384.50 ₹1,388.80 ₹1,376.20 ₹1,379.70 -0.24% 105,368
09:25 ₹1,378.00 ₹1,387.70 ₹1,375.50 ₹1,385.30 +0.41% 57,044
09:30 ₹1,386.30 ₹1,386.30 ₹1,376.30 ₹1,380.70 -0.33% 54,532
09:35 ₹1,380.70 ₹1,384.50 ₹1,377.10 ₹1,383.00 +0.17% 28,978
09:40 ₹1,383.60 ₹1,393.80 ₹1,381.90 ₹1,391.00 +0.58% 36,329
09:45 ₹1,390.70 ₹1,407.40 ₹1,390.20 ₹1,399.20 +0.59% 86,236
09:50 ₹1,398.60 ₹1,399.60 ₹1,390.60 ₹1,390.60 -0.61% 21,238
09:55 ₹1,391.00 ₹1,394.80 ₹1,388.00 ₹1,392.50 +0.14% 19,859
10:00 ₹1,392.50 ₹1,394.60 ₹1,387.40 ₹1,393.80 +0.09% 31,913
10:05 ₹1,392.50 ₹1,392.50 ₹1,387.80 ₹1,389.30 -0.32% 10,921
10:10 ₹1,388.60 ₹1,393.90 ₹1,388.60 ₹1,392.60 +0.24% 12,875
10:15 ₹1,392.10 ₹1,393.90 ₹1,391.20 ₹1,393.90 +0.09% 7,740
10:20 ₹1,393.90 ₹1,393.90 ₹1,390.90 ₹1,390.90 -0.22% 7,863
10:25 ₹1,391.80 ₹1,392.00 ₹1,389.30 ₹1,392.00 +0.08% 9,434
10:30 ₹1,391.80 ₹1,392.00 ₹1,390.30 ₹1,391.30 -0.05% 6,229
10:35 ₹1,392.00 ₹1,392.00 ₹1,388.00 ₹1,390.90 -0.03% 11,555
10:40 ₹1,390.90 ₹1,391.80 ₹1,388.80 ₹1,389.50 -0.10% 5,658
10:45 ₹1,389.80 ₹1,390.50 ₹1,388.10 ₹1,389.00 -0.04% 6,312
10:50 ₹1,388.40 ₹1,390.00 ₹1,388.00 ₹1,389.80 +0.06% 4,259
10:55 ₹1,389.80 ₹1,389.80 ₹1,388.00 ₹1,389.50 -0.02% 4,473
11:00 ₹1,389.00 ₹1,390.50 ₹1,388.00 ₹1,389.00 -0.04% 6,710
11:05 ₹1,389.00 ₹1,389.90 ₹1,388.20 ₹1,389.80 +0.06% 2,577
11:10 ₹1,389.80 ₹1,394.70 ₹1,389.70 ₹1,391.00 +0.09% 7,520
11:15 ₹1,391.60 ₹1,392.90 ₹1,391.00 ₹1,391.40 +0.03% 8,015
11:20 ₹1,391.50 ₹1,392.50 ₹1,390.00 ₹1,391.10 -0.02% 5,039
11:25 ₹1,390.10 ₹1,391.00 ₹1,390.00 ₹1,390.40 -0.05% 4,558
11:30 ₹1,390.00 ₹1,390.80 ₹1,389.20 ₹1,390.70 +0.02% 4,958
11:35 ₹1,391.50 ₹1,393.20 ₹1,390.00 ₹1,391.50 +0.06% 7,033
11:40 ₹1,391.50 ₹1,392.80 ₹1,390.50 ₹1,390.50 -0.07% 4,699
11:45 ₹1,390.50 ₹1,391.10 ₹1,389.00 ₹1,390.10 -0.03% 3,386
11:50 ₹1,390.10 ₹1,390.50 ₹1,388.00 ₹1,389.60 -0.04% 7,025
11:55 ₹1,390.30 ₹1,391.40 ₹1,389.20 ₹1,391.30 +0.12% 4,756
12:00 ₹1,391.60 ₹1,396.00 ₹1,391.60 ₹1,393.80 +0.18% 12,807
12:05 ₹1,395.00 ₹1,398.40 ₹1,394.60 ₹1,396.50 +0.19% 13,411
12:10 ₹1,396.20 ₹1,397.00 ₹1,395.20 ₹1,395.30 -0.09% 8,379
12:15 ₹1,395.40 ₹1,395.70 ₹1,392.50 ₹1,392.50 -0.20% 7,176
12:20 ₹1,393.00 ₹1,394.10 ₹1,391.80 ₹1,392.00 -0.04% 4,009
12:25 ₹1,392.00 ₹1,392.90 ₹1,391.10 ₹1,391.70 -0.02% 5,044
12:30 ₹1,391.70 ₹1,392.00 ₹1,390.30 ₹1,390.30 -0.10% 3,301
12:35 ₹1,391.30 ₹1,391.30 ₹1,388.30 ₹1,388.70 -0.12% 5,116
12:40 ₹1,388.40 ₹1,390.10 ₹1,388.20 ₹1,389.90 +0.09% 7,958
12:45 ₹1,389.70 ₹1,389.70 ₹1,388.50 ₹1,389.50 -0.03% 1,579
12:50 ₹1,389.50 ₹1,390.70 ₹1,388.90 ₹1,389.00 -0.04% 5,120
12:55 ₹1,389.90 ₹1,390.50 ₹1,389.10 ₹1,389.30 +0.02% 2,205
13:00 ₹1,389.30 ₹1,390.00 ₹1,388.30 ₹1,388.50 -0.06% 1,778
13:05 ₹1,388.20 ₹1,390.80 ₹1,387.40 ₹1,390.30 +0.13% 5,017
13:10 ₹1,390.60 ₹1,390.60 ₹1,389.00 ₹1,390.00 -0.02% 3,594
13:15 ₹1,390.00 ₹1,390.00 ₹1,388.00 ₹1,388.70 -0.09% 5,570
13:20 ₹1,388.70 ₹1,389.50 ₹1,388.40 ₹1,389.30 +0.04% 3,022
13:25 ₹1,389.00 ₹1,389.60 ₹1,388.00 ₹1,388.10 -0.09% 3,542
13:30 ₹1,388.10 ₹1,389.80 ₹1,388.10 ₹1,389.80 +0.12% 2,102
13:35 ₹1,389.90 ₹1,390.70 ₹1,389.60 ₹1,390.10 +0.02% 5,917
13:40 ₹1,390.20 ₹1,390.20 ₹1,388.30 ₹1,388.50 -0.12% 2,948
13:45 ₹1,388.90 ₹1,389.00 ₹1,388.00 ₹1,388.60 +0.01% 2,726
13:50 ₹1,388.00 ₹1,389.60 ₹1,388.00 ₹1,388.00 -0.04% 3,626
13:55 ₹1,388.30 ₹1,390.80 ₹1,388.00 ₹1,389.80 +0.13% 3,928
14:00 ₹1,389.80 ₹1,390.20 ₹1,388.20 ₹1,389.10 -0.05% 2,309
14:05 ₹1,389.10 ₹1,389.50 ₹1,387.00 ₹1,387.00 -0.15% 8,317
14:10 ₹1,385.40 ₹1,387.20 ₹1,385.30 ₹1,385.50 -0.11% 9,709
14:15 ₹1,385.50 ₹1,390.30 ₹1,385.30 ₹1,388.40 +0.21% 18,356
14:20 ₹1,386.90 ₹1,388.30 ₹1,386.10 ₹1,386.70 -0.12% 5,445
14:25 ₹1,387.20 ₹1,387.60 ₹1,386.00 ₹1,387.20 +0.04% 7,287
14:30 ₹1,386.70 ₹1,387.60 ₹1,384.00 ₹1,384.00 -0.23% 18,570
14:35 ₹1,384.50 ₹1,385.90 ₹1,380.30 ₹1,380.30 -0.27% 21,496
14:40 ₹1,381.10 ₹1,382.60 ₹1,380.00 ₹1,380.90 +0.04% 20,445
14:45 ₹1,380.50 ₹1,383.00 ₹1,379.00 ₹1,380.30 -0.04% 29,886
14:50 ₹1,381.40 ₹1,383.00 ₹1,380.30 ₹1,382.30 +0.14% 25,130
14:55 ₹1,381.60 ₹1,382.20 ₹1,378.50 ₹1,379.00 -0.24% 23,715
15:00 ₹1,379.20 ₹1,380.00 ₹1,377.60 ₹1,378.30 -0.05% 35,509
15:05 ₹1,378.30 ₹1,379.70 ₹1,377.40 ₹1,378.50 +0.01% 44,469
15:10 ₹1,377.80 ₹1,379.20 ₹1,375.30 ₹1,376.60 -0.14% 44,081
15:15 ₹1,376.60 ₹1,377.90 ₹1,374.50 ₹1,374.80 -0.13% 44,147
15:20 ₹1,374.50 ₹1,375.80 ₹1,371.40 ₹1,374.00 -0.06% 75,268
15:25 ₹1,373.10 ₹1,379.00 ₹1,370.00 ₹1,377.90 +0.28% 84,087