tiprankstipranks
Trending News
More News >
Petronet Lng Limited (IN:PETRONET)
:PETRONET
India Market
Advertisement

Petronet Lng Limited (PETRONET) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 06, 2025
278.60
281.55
277.50
280.35
280.35
+0.54%
35,279
0.28
Oct 03, 2025
275.20
279.55
273.80
278.85
278.85
+1.31%
81,637
0.64
Oct 01, 2025
275.05
280.65
274.00
275.25
275.25
-1.34%
58,359
0.46
Sep 30, 2025
279.85
280.50
275.50
279.00
279.00
+0.16%
1,387,844
13.22
Sep 29, 2025
267.75
280.35
267.70
278.55
278.55
+4.35%
417,260
4.22
Sep 26, 2025
270.20
270.45
266.45
266.95
266.95
-1.26%
64,828
0.64
Sep 25, 2025
271.10
273.20
269.90
270.35
270.35
-0.30%
41,398
0.41
Sep 24, 2025
274.95
275.35
270.25
271.15
271.15
-1.74%
77,200
0.77
Sep 23, 2025
276.35
277.70
274.50
275.95
275.95
0.00%
43,522
0.43
Sep 22, 2025
278.45
279.65
275.05
275.95
275.95
-0.90%
40,508
0.40
Sep 19, 2025
283.45
283.45
277.90
278.45
278.45
-0.41%
18,623
0.19
Sep 18, 2025
280.75
282.50
278.05
279.60
279.60
-0.39%
27,576
0.28
Sep 17, 2025
278.30
282.80
278.30
280.70
280.70
+0.43%
60,769
0.61
Sep 16, 2025
278.30
281.15
278.30
279.50
279.50
+0.67%
32,735
0.33
Sep 15, 2025
277.90
278.90
276.00
277.65
277.65
-0.09%
22,873
0.23
Sep 12, 2025
275.15
282.00
275.15
277.90
277.90
-0.38%
75,564
0.76
Sep 11, 2025
275.15
280.20
274.10
278.95
278.95
+1.25%
53,323
0.54
Sep 10, 2025
273.30
276.00
273.30
275.50
275.50
+0.80%
40,324
0.41
Sep 09, 2025
272.55
275.95
272.55
273.30
273.30
-0.27%
21,909
0.22
Sep 08, 2025
273.15
277.10
273.15
274.05
274.05
+0.40%
27,980
0.28
Sep 05, 2025
274.20
275.35
271.60
272.95
272.95
-0.55%
45,449
0.46
Sep 04, 2025
277.50
279.25
273.75
274.45
274.45
-1.01%
50,582
0.51
Sep 03, 2025
277.25
278.80
275.40
277.25
277.25
-0.07%
46,383
0.47
Sep 02, 2025
277.55
280.30
275.75
277.45
277.45
+0.09%
31,861
0.32
Sep 01, 2025
269.55
277.90
269.55
277.20
277.20
+2.86%
88,596
0.90
Aug 29, 2025
271.65
274.40
268.90
269.50
269.50
-0.79%
49,074
0.50
Aug 28, 2025
273.85
274.55
268.55
271.65
271.65
+1.08%
61,741
0.63
Aug 26, 2025
273.95
274.20
268.00
268.75
268.75
-1.75%
37,102
0.38
Aug 25, 2025
276.80
277.10
272.25
273.55
273.55
-1.25%
52,640
0.54
Aug 22, 2025
277.80
279.05
276.15
277.00
277.00
-0.45%
41,836
0.43
Aug 21, 2025
282.95
282.95
277.95
278.25
278.25
-0.68%
44,119
0.46
Aug 20, 2025
278.05
282.20
278.05
280.15
280.15
-0.95%
17,393
0.18
Aug 19, 2025
275.95
283.40
273.30
282.85
282.85
+3.49%
67,033
0.69
Aug 18, 2025
273.15
275.00
270.10
273.30
273.30
+0.51%
52,225
0.53
Aug 14, 2025
277.45
277.45
271.25
271.90
271.90
-1.07%
19,471
0.20
Aug 13, 2025
279.95
280.00
274.50
274.85
274.85
-1.70%
34,057
0.35
Aug 12, 2025
272.60
281.40
272.00
279.60
279.60
+2.44%
24,798
0.25
Aug 11, 2025
273.15
274.30
270.15
272.95
272.95
-0.05%
25,937
0.26
Aug 08, 2025
278.80
279.50
272.50
273.10
273.10
-2.04%
29,901
0.30
Aug 07, 2025
273.40
280.10
270.55
278.80
278.80
+2.31%
38,524
0.39
Aug 06, 2025
276.50
277.55
271.60
272.50
272.50
-1.32%
27,918
0.28
Aug 05, 2025
283.00
283.00
275.35
276.15
276.15
-2.14%
46,094
0.46
Aug 04, 2025
280.35
283.90
278.60
282.20
282.20
+0.59%
21,117
0.21
Aug 01, 2025
287.65
288.70
280.00
280.55
280.55
-2.67%
60,124
0.60
Jul 31, 2025
291.00
291.00
287.50
288.25
288.25
-1.25%
77,246
0.77
Jul 30, 2025
293.45
294.15
290.25
291.90
291.90
-0.34%
84,993
0.85
Jul 29, 2025
300.55
300.65
291.25
292.90
292.90
-2.84%
118,952
1.20
Jul 28, 2025
296.65
307.50
296.15
301.45
301.45
-0.22%
186,570
1.94
Jul 25, 2025
307.50
308.15
300.45
302.10
302.10
-1.76%
22,326
0.23
Jul 24, 2025
306.30
308.25
305.55
307.50
307.50
+0.28%
31,365
0.33
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis