Tamilnadu Petro Products Ltd. TNPETRO
NSE · India · Process Industries
INR 121.30-2.78 (-2.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 123.18 | -0.73% | INR 124.08 | INR 125.71 | INR 118.50 | 929.01K |
| 2026-09-30 | INR 124.08 | -1.27% | INR 125.77 | INR 129.99 | INR 123.15 | 945.75K |
| 2026-09-29 | INR 125.67 | +0.54% | INR 125.61 | INR 128.28 | INR 123.00 | 826.45K |
| 2026-09-28 | INR 124.99 | -5.97% | INR 133.79 | INR 134.39 | INR 123.50 |
| 1.37M |
| 2026-09-25 | INR 132.93 | +4.69% | INR 127.00 | INR 139.95 | INR 125.80 | 7.03M |
| 2026-09-24 | INR 126.98 | -1.55% | INR 129.00 | INR 133.49 | INR 125.50 | 863.31K |
| 2026-09-23 | INR 128.98 | -0.02% | INR 129.00 | INR 130.39 | INR 127.83 | 486.12K |
| 2026-09-22 | INR 129.00 | -1.04% | INR 131.70 | INR 132.00 | INR 128.15 | 559.73K |
| 2026-09-21 | INR 130.35 | +3.67% | INR 125.44 | INR 132.49 | INR 125.44 | 1.26M |
| 2026-09-18 | INR 125.73 | -1.26% | INR 128.85 | INR 129.96 | INR 122.84 | 848.21K |
| 2026-09-17 | INR 127.34 | -0.30% | INR 126.84 | INR 132.00 | INR 125.20 | 902.15K |
| 2026-09-16 | INR 127.72 | +1.60% | INR 125.71 | INR 128.90 | INR 120.20 | 947.87K |
| 2026-09-15 | INR 125.71 | -2.47% | INR 132.90 | INR 132.90 | INR 122.68 | 1.02M |
| 2026-09-14 | INR 128.90 | 0.00% | INR 128.90 | INR 128.90 | INR 128.90 | 0 |
| 2026-09-11 | INR 128.90 | -3.18% | INR 133.00 | INR 146.00 | INR 126.41 | 5.65M |
| 2026-09-10 | INR 133.14 | -3.24% | INR 137.86 | INR 139.69 | INR 132.14 | 854.50K |
| 2026-09-09 | INR 137.60 | -1.14% | INR 141.27 | INR 144.75 | INR 136.45 | 1.99M |
| 2026-09-08 | INR 139.18 | +5.66% | INR 131.51 | INR 146.99 | INR 130.25 | 6.95M |
| 2026-09-07 | INR 131.73 | -0.73% | INR 134.00 | INR 135.50 | INR 130.77 | 701.15K |
| 2026-09-04 | INR 132.70 | -3.71% | INR 136.99 | INR 136.99 | INR 131.55 | 1.12M |
| 2026-09-03 | INR 137.81 | +3.05% | INR 135.74 | INR 141.00 | INR 133.41 | 3.08M |
| 2026-09-02 | INR 133.73 | +1.04% | INR 134.33 | INR 138.00 | INR 132.12 | 4.88M |
| 2026-09-01 | INR 132.35 | +9.59% | INR 121.00 | INR 135.50 | INR 120.61 | 14.33M |
| 2026-08-31 | INR 120.77 | +8.44% | INR 112.02 | INR 127.80 | INR 111.70 | 21.80M |
| 2026-08-28 | INR 111.37 | +2.06% | INR 109.47 | INR 112.39 | INR 109.00 | 251.56K |
| 2026-08-27 | INR 109.12 | -3.66% | INR 113.50 | INR 114.00 | INR 108.30 | 494.40K |
| 2026-08-26 | INR 113.27 | -0.82% | INR 114.99 | INR 115.50 | INR 112.85 | 149.34K |
| 2026-08-25 | INR 114.21 | -1.83% | INR 116.07 | INR 116.93 | INR 113.13 | 232.24K |
| 2026-08-24 | INR 116.34 | +0.98% | INR 116.00 | INR 118.00 | INR 114.50 | 440.50K |
| 2026-08-21 | INR 115.21 | +0.29% | INR 117.00 | INR 118.58 | INR 114.55 | 484.85K |
| 2026-08-20 | INR 114.88 | +1.24% | INR 114.90 | INR 118.70 | INR 113.00 | 777.54K |
| 2026-08-19 | INR 113.47 | +0.91% | INR 113.00 | INR 117.35 | INR 112.08 | 970.42K |
| 2026-08-18 | INR 112.45 | -1.50% | INR 115.00 | INR 118.19 | INR 111.78 | 834.96K |
| 2026-08-17 | INR 114.16 | +2.91% | INR 110.92 | INR 115.00 | INR 109.50 | 749.35K |
| 2026-08-14 | INR 110.93 | +0.31% | INR 110.65 | INR 112.00 | INR 108.65 | 363.04K |
| 2026-08-13 | INR 110.59 | +3.58% | INR 109.00 | INR 112.00 | INR 107.31 | 697.79K |
| 2026-08-12 | INR 106.77 | +2.89% | INR 114.00 | INR 120.89 | INR 105.11 | 5.60M |
| 2026-08-11 | INR 103.77 | +4.24% | INR 99.99 | INR 106.00 | INR 98.00 | 779.74K |
| 2026-08-10 | INR 99.55 | -1.46% | INR 103.00 | INR 103.10 | INR 98.15 | 202.57K |
| 2026-08-07 | INR 101.03 | +2.38% | INR 99.17 | INR 102.99 | INR 98.68 | 257.74K |
| 2026-08-06 | INR 98.68 | +0.77% | INR 97.93 | INR 101.00 | INR 97.41 | 204.07K |
| 2026-08-05 | INR 97.93 | +1.40% | INR 96.58 | INR 98.58 | INR 96.00 | 94.87K |
| 2026-08-04 | INR 96.58 | -1.30% | INR 98.33 | INR 99.30 | INR 96.30 | 60.12K |
| 2026-08-03 | INR 97.85 | +1.40% | INR 96.50 | INR 98.30 | INR 95.96 | 89.85K |
| 2026-07-31 | INR 96.50 | -1.50% | INR 98.85 | INR 101.26 | INR 95.26 | 247.62K |
| 2026-07-30 | INR 97.97 | +4.09% | INR 94.12 | INR 98.50 | INR 93.70 | 234.33K |
| 2026-07-29 | INR 94.12 | +0.26% | INR 94.13 | INR 95.75 | INR 93.50 | 38.66K |
| 2026-07-28 | INR 93.88 | -0.28% | INR 94.23 | INR 97.05 | INR 93.46 | 74.25K |
| 2026-07-27 | INR 94.14 | -0.91% | INR 95.00 | INR 97.66 | INR 93.10 | 119.08K |
| 2026-07-24 | INR 95.00 | -0.07% | INR 94.00 | INR 95.82 | INR 93.22 | 49.04K |
| 2026-07-23 | INR 95.07 | +1.77% | INR 93.50 | INR 98.90 | INR 93.00 | 171.99K |
| 2026-07-22 | INR 93.42 | -1.31% | INR 94.07 | INR 94.38 | INR 93.13 | 46.16K |
| 2026-07-21 | INR 94.66 | +0.51% | INR 94.50 | INR 95.99 | INR 93.61 | 86.08K |
| 2026-07-20 | INR 94.18 | -0.86% | INR 94.30 | INR 95.19 | INR 93.21 | 35.54K |
| 2026-07-17 | INR 95.00 | +0.30% | INR 94.50 | INR 95.80 | INR 94.02 | 52.40K |
| 2026-07-16 | INR 94.72 | -0.35% | INR 95.15 | INR 98.10 | INR 94.20 | 61.80K |
| 2026-07-15 | INR 95.05 | -0.37% | INR 95.60 | INR 96.79 | INR 94.85 | 47.62K |
| 2026-07-14 | INR 95.40 | -2.42% | INR 96.79 | INR 97.77 | INR 95.01 | 65.80K |
| 2026-07-13 | INR 97.77 | -0.38% | INR 97.00 | INR 98.48 | INR 96.51 | 66.90K |
| 2026-07-10 | INR 98.14 | +2.53% | INR 95.38 | INR 99.00 | INR 95.21 | 164.20K |
| 2026-07-09 | INR 95.72 | +1.23% | INR 94.00 | INR 96.86 | INR 94.00 | 90.28K |
| 2026-07-08 | INR 94.56 | -3.41% | INR 98.00 | INR 98.00 | INR 94.00 | 137.31K |
| 2026-07-07 | INR 97.90 | -1.25% | INR 98.98 | INR 101.00 | INR 97.40 | 126.29K |
| 2026-07-06 | INR 99.14 | +2.13% | INR 97.00 | INR 102.00 | INR 96.70 | 212.60K |
| 2026-07-03 | INR 97.07 | -0.98% | INR 98.52 | INR 99.95 | INR 96.88 | 123.87K |
| 2026-07-02 | INR 98.03 | +1.20% | INR 97.29 | INR 102.00 | INR 96.71 | 187.61K |
| 2026-07-01 | INR 96.87 | +1.40% | INR 97.62 | INR 98.90 | INR 96.46 | 212.05K |
| 2026-06-30 | INR 95.53 | +1.11% | INR 94.10 | INR 95.94 | INR 93.10 | 101.42K |
| 2026-06-29 | INR 94.48 | +0.51% | INR 94.60 | INR 96.29 | INR 93.55 | 122.07K |
| 2026-06-26 | INR 94.00 | 0.00% | INR 94.00 | INR 94.00 | INR 94.00 | 0 |
| 2026-06-25 | INR 94.00 | -3.28% | INR 97.00 | INR 97.99 | INR 93.40 | 257.08K |
| 2026-06-24 | INR 97.19 | -0.73% | INR 97.16 | INR 99.99 | INR 95.15 | 435.48K |
| 2026-06-23 | INR 97.90 | +7.42% | INR 90.91 | INR 102.80 | INR 90.00 | 4.20M |
| 2026-06-22 | INR 91.14 | +0.61% | INR 90.61 | INR 91.47 | INR 90.12 | 64.48K |
| 2026-06-19 | INR 90.59 | -0.37% | INR 90.61 | INR 91.65 | INR 90.05 | 50.40K |
| 2026-06-18 | INR 90.93 | +0.13% | INR 90.79 | INR 92.40 | INR 90.22 | 117.52K |
| 2026-06-17 | INR 90.81 | -0.24% | INR 91.03 | INR 91.78 | INR 90.00 | 100.66K |
| 2026-06-16 | INR 91.03 | +1.09% | INR 90.05 | INR 92.60 | INR 89.85 | 132.52K |
| 2026-06-15 | INR 90.05 | -0.50% | INR 88.99 | INR 91.69 | INR 88.99 | 68.24K |
| 2026-06-12 | INR 90.50 | +0.70% | INR 91.73 | INR 91.73 | INR 89.32 | 123.00K |
| 2026-06-11 | INR 89.87 | +5.28% | INR 85.62 | INR 91.00 | INR 84.40 | 374.25K |
| 2026-06-10 | INR 85.36 | -0.74% | INR 86.70 | INR 87.00 | INR 85.00 | 55.79K |
| 2026-06-09 | INR 86.00 | +0.87% | INR 86.00 | INR 87.50 | INR 85.41 | 51.58K |
| 2026-06-08 | INR 85.26 | -0.94% | INR 86.10 | INR 87.00 | INR 84.80 | 84.69K |
| 2026-06-05 | INR 86.07 | -1.15% | INR 87.20 | INR 87.88 | INR 85.81 | 94.37K |
| 2026-06-04 | INR 87.07 | -0.53% | INR 87.00 | INR 88.35 | INR 86.83 | 75.80K |
| 2026-06-03 | INR 87.53 | -0.60% | INR 87.16 | INR 88.80 | INR 86.63 | 69.59K |
| 2026-06-02 | INR 88.06 | +0.92% | INR 86.61 | INR 88.90 | INR 86.00 | 92.89K |
| 2026-06-01 | INR 87.26 | -2.07% | INR 88.91 | INR 89.88 | INR 87.00 | 78.94K |
| 2026-05-29 | INR 89.10 | -1.36% | INR 90.00 | INR 90.86 | INR 88.90 | 67.68K |