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

Petronet Lng Limited (PETRONET) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 25, 2025
314.00
315.50
305.40
308.95
308.95
-1.12%
39,122
1.13
Apr 24, 2025
315.20
317.00
306.65
312.45
312.45
-0.87%
48,504
1.41
Apr 23, 2025
313.70
316.70
308.55
315.20
315.20
+0.53%
53,625
1.58
Apr 22, 2025
313.45
318.80
312.90
313.55
313.55
+0.05%
27,903
0.82
Apr 21, 2025
300.00
314.80
300.00
313.40
313.40
+3.21%
24,302
0.70
Apr 17, 2025
300.25
305.00
299.50
303.65
303.65
+1.13%
15,912
0.46
Apr 16, 2025
299.90
301.35
293.60
300.25
300.25
+1.56%
19,521
0.56
Apr 15, 2025
285.60
296.65
285.60
295.65
295.65
+3.77%
51,988
1.49
Apr 11, 2025
288.15
288.50
283.05
284.90
284.90
-0.51%
25,086
0.70
Apr 09, 2025
289.90
289.90
281.65
286.35
286.35
+0.47%
14,583
0.40
Apr 08, 2025
280.00
286.40
270.60
285.00
285.00
+3.26%
101,370
2.76
Apr 07, 2025
270.00
278.00
269.90
276.00
276.00
-2.90%
84,139
2.30
Apr 04, 2025
298.85
298.95
281.25
284.25
284.25
-4.89%
57,439
1.33
Apr 03, 2025
298.95
299.40
291.50
298.85
298.85
-0.03%
26,143
0.60
Apr 02, 2025
298.40
299.95
294.00
298.95
298.95
+0.59%
12,259
0.28
Apr 01, 2025
297.95
300.00
291.00
297.20
297.20
+1.38%
14,016
0.32
Mar 28, 2025
300.40
300.40
291.00
293.15
293.15
-0.27%
19,350
0.44
Mar 27, 2025
295.90
296.10
288.70
293.95
293.95
-0.66%
42,329
0.96
Mar 26, 2025
295.00
303.10
295.00
295.90
295.90
-0.35%
32,209
0.71
Mar 25, 2025
304.60
305.20
295.65
296.95
296.95
-2.51%
43,204
0.96
Mar 24, 2025
301.50
308.00
299.15
304.60
304.60
+0.91%
34,958
0.76
Mar 21, 2025
295.95
305.30
294.70
301.85
301.85
+1.36%
44,964
0.97
Mar 20, 2025
298.00
299.20
295.30
297.80
297.80
+0.12%
15,729
0.34
Mar 19, 2025
288.70
298.00
287.15
297.45
297.45
+3.70%
48,534
1.03
Mar 18, 2025
284.25
288.95
284.25
286.85
286.85
+0.93%
24,038
0.50
Mar 17, 2025
281.80
289.50
279.50
284.20
284.20
+1.17%
17,257
0.36
Mar 13, 2025
288.95
288.95
279.50
280.90
280.90
-1.49%
25,869
0.53
Mar 12, 2025
287.15
289.80
282.40
285.15
285.15
-0.07%
21,476
0.44
Mar 11, 2025
282.25
286.50
274.20
285.35
285.35
+2.55%
43,477
0.88
Mar 10, 2025
286.30
287.10
276.00
278.25
278.25
-2.47%
26,605
0.54
Mar 07, 2025
288.95
290.20
284.60
285.30
285.30
-1.14%
28,628
0.58
Mar 06, 2025
287.30
292.35
282.50
288.60
288.60
+0.63%
37,571
0.76
Mar 05, 2025
279.60
287.45
279.60
286.80
286.80
+2.36%
33,579
0.68
Mar 04, 2025
278.95
281.40
270.00
280.20
280.20
+0.09%
36,999
0.74
Mar 03, 2025
280.15
284.50
273.40
279.95
279.95
-1.10%
37,766
0.75
Feb 28, 2025
295.15
298.30
280.25
283.05
283.05
-5.03%
152,069
3.08
Feb 27, 2025
293.75
299.20
286.05
298.05
298.05
+2.28%
30,409
0.61
Feb 25, 2025
304.35
304.35
291.10
291.40
291.40
-4.25%
25,523
0.51
Feb 24, 2025
300.35
306.00
296.85
304.35
304.35
+0.96%
19,724
0.36
Feb 21, 2025
306.85
306.85
298.15
301.45
301.45
-1.76%
31,923
0.57
Feb 20, 2025
299.80
308.50
297.50
306.85
306.85
+2.90%
17,143
0.30
Feb 19, 2025
288.50
298.80
287.70
298.20
298.20
+3.52%
12,400
0.22
Feb 18, 2025
285.85
288.95
278.10
288.05
288.05
+1.11%
34,824
0.61
Feb 17, 2025
283.05
290.40
280.60
284.90
284.90
-0.30%
22,624
0.39
Feb 14, 2025
299.05
299.05
282.00
285.75
285.75
-3.84%
75,225
1.31
Feb 13, 2025
299.05
304.45
295.50
297.15
297.15
-1.51%
23,745
0.41
Feb 12, 2025
296.10
303.00
289.30
301.70
301.70
-0.13%
39,290
0.67
Feb 11, 2025
312.95
313.20
297.60
302.10
302.10
-3.56%
18,302
0.31
Feb 10, 2025
314.55
317.55
312.15
313.25
313.25
-0.63%
22,402
0.38
Feb 07, 2025
311.00
317.60
309.60
315.25
315.25
+1.51%
24,258
0.40
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