Petronet Lng Limited PETRONET
NSE · India · Utilities
INR 285.50+1.00 (+0.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 284.50 | +0.55% | INR 285.10 | INR 288.90 | INR 284.00 | 2.42M |
| 2026-09-29 | INR 282.95 | -2.38% | INR 284.70 | INR 288.50 | INR 281.75 | 2.82M |
| 2026-09-28 | INR 289.85 | +1.17% | INR 286.95 | INR 293.05 | INR 285.75 | 2.94M |
| 2026-09-25 | INR 286.50 | -0.03% | INR 285.35 | INR 286.50 | INR 283.40 | 880.37K |
| 2026-09-24 | INR 286.60 | +0.26% | INR 285.00 | INR 288.10 | INR 283.30 | 1.05M |
| 2026-09-23 | INR 285.85 | +1.46% | INR 282.05 | INR 286.90 | INR 282.05 | 1.30M |
| 2026-09-22 | INR 281.75 | -2.00% | INR 287.60 | INR 288.25 | INR 280.30 | 2.00M |
| 2026-09-21 | INR 287.50 | -1.74% | INR 287.00 | INR 289.65 | INR 286.60 | 1.12M |
| 2026-09-18 | INR 292.60 | +3.23% | INR 284.85 | INR 292.60 | INR 284.10 | 3.22M |
| 2026-09-17 | INR 283.45 | +0.48% | INR 282.05 | INR 285.00 | INR 281.70 | 982.39K |
| 2026-09-16 | INR 282.10 | -0.65% | INR 281.60 | INR 284.95 | INR 278.25 | 692.66K |
| 2026-09-15 | INR 283.95 | -1.13% | INR 287.05 | INR 288.40 | INR 280.50 | 1.17M |
| 2026-09-14 | INR 287.20 | 0.00% | INR 287.20 | INR 287.20 | INR 287.20 | 0 |
| 2026-09-11 | INR 287.20 | -0.52% | INR 285.65 | INR 287.20 | INR 283.85 | 781.81K |
| 2026-09-10 | INR 288.70 | +0.98% | INR 284.00 | INR 290.70 | INR 283.05 | 2.59M |
| 2026-09-09 | INR 285.90 | +0.03% | INR 285.80 | INR 288.50 | INR 284.15 | 1.13M |
| 2026-09-08 | INR 285.80 | -1.77% | INR 290.95 | INR 291.00 | INR 285.00 | 1.54M |
| 2026-09-07 | INR 290.95 | +0.99% | INR 288.10 | INR 293.80 | INR 288.10 | 1.74M |
| 2026-09-04 | INR 288.10 | -0.48% | INR 290.25 | INR 292.15 | INR 287.80 | 1.41M |
| 2026-09-03 | INR 289.50 | +0.10% | INR 289.20 | INR 293.20 | INR 289.20 | 1.77M |
| 2026-09-02 | INR 289.20 | -1.06% | INR 293.25 | INR 294.00 | INR 288.35 | 1.48M |
| 2026-09-01 | INR 292.30 | -2.76% | INR 294.10 | INR 296.65 | INR 290.40 | 1.08M |
| 2026-08-31 | INR 300.60 | +2.95% | INR 292.00 | INR 300.60 | INR 289.00 | 2.88M |
| 2026-08-28 | INR 292.00 | +0.36% | INR 291.00 | INR 292.85 | INR 290.05 | 1.16M |
| 2026-08-27 | INR 290.95 | +0.67% | INR 290.00 | INR 293.35 | INR 289.60 | 1.99M |
| 2026-08-26 | INR 289.00 | -1.20% | INR 292.90 | INR 295.95 | INR 289.00 | 1.55M |
| 2026-08-25 | INR 292.50 | -1.17% | INR 294.55 | INR 295.70 | INR 291.60 | 1.74M |
| 2026-08-24 | INR 295.95 | +1.01% | INR 293.85 | INR 296.80 | INR 291.40 | 1.75M |
| 2026-08-21 | INR 293.00 | +0.55% | INR 289.95 | INR 293.50 | INR 289.75 | 1.70M |
| 2026-08-20 | INR 291.40 | +1.13% | INR 290.00 | INR 293.75 | INR 286.60 | 3.20M |
| 2026-08-19 | INR 288.15 | +0.66% | INR 286.25 | INR 291.50 | INR 285.65 | 5.25M |
| 2026-08-18 | INR 286.25 | +1.58% | INR 281.80 | INR 286.95 | INR 281.80 | 2.93M |
| 2026-08-17 | INR 281.80 | -0.28% | INR 282.60 | INR 286.40 | INR 281.65 | 1.04M |
| 2026-08-14 | INR 282.60 | +1.18% | INR 279.25 | INR 283.50 | INR 277.15 | 4.68M |
| 2026-08-13 | INR 279.30 | -0.20% | INR 279.25 | INR 287.40 | INR 273.00 | 2.38M |
| 2026-08-12 | INR 279.85 | +1.03% | INR 277.00 | INR 281.90 | INR 277.00 | 1.41M |
| 2026-08-11 | INR 277.00 | -1.07% | INR 279.15 | INR 279.15 | INR 273.40 | 1.06M |
| 2026-08-10 | INR 280.00 | -0.21% | INR 280.60 | INR 280.60 | INR 275.50 | 1.09M |
| 2026-08-07 | INR 280.60 | +1.32% | INR 275.40 | INR 280.60 | INR 275.40 | 833.61K |
| 2026-08-06 | INR 276.95 | -1.37% | INR 281.00 | INR 282.80 | INR 276.95 | 1.36M |
| 2026-08-05 | INR 280.80 | -1.47% | INR 285.00 | INR 285.00 | INR 280.40 | 717.89K |
| 2026-08-04 | INR 285.00 | +0.05% | INR 284.85 | INR 285.00 | INR 277.45 | 1.44M |
| 2026-08-03 | INR 284.85 | +1.46% | INR 280.75 | INR 284.85 | INR 279.05 | 1.51M |
| 2026-07-31 | INR 280.75 | +0.66% | INR 278.80 | INR 281.30 | INR 276.95 | 1.11M |
| 2026-07-30 | INR 278.90 | +0.65% | INR 277.05 | INR 281.35 | INR 275.10 | 1.82M |
| 2026-07-29 | INR 277.10 | -0.25% | INR 278.20 | INR 278.50 | INR 275.05 | 1.23M |
| 2026-07-28 | INR 277.80 | +1.80% | INR 272.95 | INR 280.00 | INR 271.35 | 1.82M |
| 2026-07-27 | INR 272.90 | -0.66% | INR 275.10 | INR 276.45 | INR 272.00 | 1.31M |
| 2026-07-24 | INR 274.70 | +1.95% | INR 268.95 | INR 275.15 | INR 267.90 | 2.47M |
| 2026-07-23 | INR 269.45 | -3.65% | INR 277.50 | INR 277.85 | INR 267.35 | 2.92M |
| 2026-07-22 | INR 279.65 | +1.08% | INR 275.25 | INR 280.55 | INR 274.05 | 3.07M |
| 2026-07-21 | INR 276.65 | +0.58% | INR 276.95 | INR 278.20 | INR 273.50 | 2.61M |
| 2026-07-20 | INR 275.05 | +0.46% | INR 273.00 | INR 277.00 | INR 271.00 | 2.06M |
| 2026-07-17 | INR 273.80 | -0.76% | INR 275.55 | INR 276.75 | INR 272.00 | 1.31M |
| 2026-07-16 | INR 275.90 | -0.90% | INR 278.40 | INR 279.35 | INR 275.05 | 1.63M |
| 2026-07-15 | INR 278.40 | +0.85% | INR 276.05 | INR 280.95 | INR 276.05 | 2.22M |
| 2026-07-14 | INR 276.05 | -1.04% | INR 277.85 | INR 278.15 | INR 275.30 | 1.21M |
| 2026-07-13 | INR 278.95 | 0.00% | INR 275.15 | INR 280.55 | INR 275.15 | 1.05M |
| 2026-07-10 | INR 278.95 | +0.65% | INR 279.80 | INR 282.80 | INR 277.95 | 715.03K |
| 2026-07-09 | INR 277.15 | +2.04% | INR 272.50 | INR 279.15 | INR 272.15 | 1.74M |
| 2026-07-08 | INR 271.60 | -2.86% | INR 275.70 | INR 276.45 | INR 270.50 | 4.66M |
| 2026-07-07 | INR 279.60 | +1.49% | INR 277.50 | INR 282.60 | INR 275.25 | 4.12M |
| 2026-07-06 | INR 275.50 | -0.16% | INR 275.95 | INR 276.60 | INR 272.90 | 1.68M |
| 2026-07-03 | INR 275.95 | +0.27% | INR 278.80 | INR 278.80 | INR 275.35 | 1.78M |
| 2026-07-02 | INR 275.20 | -1.40% | INR 279.50 | INR 279.60 | INR 274.65 | 2.03M |
| 2026-07-01 | INR 279.10 | -0.61% | INR 281.00 | INR 284.25 | INR 277.40 | 1.34M |
| 2026-06-30 | INR 280.80 | -0.16% | INR 281.25 | INR 282.00 | INR 278.10 | 3.36M |
| 2026-06-29 | INR 281.25 | -0.35% | INR 282.25 | INR 285.00 | INR 280.10 | 2.36M |
| 2026-06-26 | INR 282.25 | 0.00% | INR 282.25 | INR 282.25 | INR 282.25 | 0 |
| 2026-06-25 | INR 282.25 | -1.95% | INR 288.45 | INR 290.40 | INR 281.65 | 3.06M |
| 2026-06-24 | INR 287.85 | +1.02% | INR 285.00 | INR 289.80 | INR 284.55 | 3.24M |
| 2026-06-23 | INR 284.95 | -0.54% | INR 288.95 | INR 289.35 | INR 284.35 | 2.94M |
| 2026-06-22 | INR 286.50 | -0.76% | INR 290.50 | INR 290.50 | INR 285.50 | 1.45M |
| 2026-06-19 | INR 288.70 | +0.16% | INR 288.00 | INR 291.90 | INR 285.55 | 2.15M |
| 2026-06-18 | INR 288.25 | -1.28% | INR 292.40 | INR 293.75 | INR 287.35 | 3.73M |
| 2026-06-17 | INR 292.00 | +0.50% | INR 292.95 | INR 294.10 | INR 289.55 | 3.43M |
| 2026-06-16 | INR 290.55 | +1.63% | INR 286.60 | INR 291.80 | INR 284.10 | 5.03M |
| 2026-06-15 | INR 285.90 | +4.06% | INR 280.50 | INR 291.00 | INR 280.25 | 4.77M |
| 2026-06-12 | INR 274.75 | +4.45% | INR 265.00 | INR 275.20 | INR 264.00 | 3.01M |
| 2026-06-11 | INR 263.05 | -1.96% | INR 267.50 | INR 267.85 | INR 261.15 | 9.98M |
| 2026-06-10 | INR 268.30 | -0.19% | INR 267.10 | INR 269.95 | INR 266.90 | 3.19M |
| 2026-06-09 | INR 268.80 | +0.54% | INR 269.20 | INR 270.20 | INR 266.55 | 1.84M |
| 2026-06-08 | INR 267.35 | -0.78% | INR 267.45 | INR 269.50 | INR 265.35 | 1.74M |
| 2026-06-05 | INR 269.45 | +0.15% | INR 269.80 | INR 271.50 | INR 267.35 | 2.92M |
| 2026-06-04 | INR 269.05 | -0.33% | INR 270.50 | INR 272.90 | INR 268.50 | 2.80M |
| 2026-06-03 | INR 269.95 | +0.35% | INR 269.80 | INR 272.75 | INR 266.55 | 1.87M |
| 2026-06-02 | INR 269.00 | -0.54% | INR 268.50 | INR 270.50 | INR 266.35 | 1.67M |
| 2026-06-01 | INR 270.45 | -0.22% | INR 272.00 | INR 277.10 | INR 269.55 | 7.81M |
| 2026-05-29 | INR 271.05 | -2.78% | INR 280.00 | INR 280.25 | INR 266.85 | 8.65M |
| 2026-05-28 | INR 278.80 | 0.00% | INR 278.80 | INR 278.80 | INR 278.80 | 0 |