Petronet LNG Limited - PETRONET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	278.75	275.6	275.6	278.8	274.25	1.72M
October 16, 2025	280.3	278.75	278.75	281.2	277.65	1.47M
October 15, 2025	277	279.65	279.65	281.35	276	1.68M
October 14, 2025	281.35	276.85	276.85	284	276.1	3.38M
October 13, 2025	279.8	281.2	281.2	281.8	277.25	1.21M
October 10, 2025	282.85	281.45	281.45	284.55	280.2	1.14M
October 09, 2025	285.5	282.85	282.85	286.65	282.35	1.62M
October 08, 2025	289	283.8	283.8	290.25	283.15	1.96M
October 07, 2025	281.7	287.55	287.55	288.8	281.45	5.25M
October 06, 2025	278.95	280.3	280.3	281.7	277.2	1.36M
October 03, 2025	274.5	278.95	278.95	279.95	273.75	4.58M
October 01, 2025	278.95	274.5	274.5	280.75	273.9	3.25M
September 30, 2025	279.4	278.8	278.8	280.6	275.45	3.39M
September 29, 2025	268.1	278.55	278.55	280.3	267.45	10.08M
September 26, 2025	270.2	266.9	266.9	270.4	266.1	1.89M
September 25, 2025	270.5	270.2	270.2	273.25	269.8	1.77M
September 24, 2025	274.25	270.95	270.95	275.75	270.25	2.21M
September 23, 2025	276.05	275.95	275.95	277.75	274.3	940,044
September 22, 2025	278.4	275.9	275.9	279.75	275.05	1.38M
September 19, 2025	279	278.4	278.4	279.95	277.7	2.71M
September 18, 2025	281.05	279.65	279.65	282	278.2	1.4M
September 17, 2025	280.05	280.7	280.7	282.8	279.75	1.43M
September 16, 2025	279	279.3	279.3	281.25	277.8	1.83M
September 15, 2025	278	277.75	277.75	279	275.9	945,592
September 12, 2025	279.5	277.95	277.95	282.1	277	2.22M
September 11, 2025	275.5	278.75	278.75	280.4	274.05	2.22M
September 10, 2025	273.5	275.7	275.7	276	273.4	1.24M
September 09, 2025	274.2	273.1	273.1	276	272.55	883,995
September 08, 2025	274	274.05	274.05	277.25	273.4	1.02M
September 05, 2025	275	273.2	273.2	275.55	271.6	998,727
September 04, 2025	277.9	274.4	274.4	279.25	273.7	1.33M
September 03, 2025	278.75	277.15	277.15	278.75	275.35	833,089
September 02, 2025	277.25	277.45	277.45	280.4	275.65	1.13M
September 01, 2025	270	277.3	277.3	277.85	269.7	1.72M
August 29, 2025	271.6	269.5	269.5	274.35	268.8	2.35M
August 28, 2025	271.65	271.6	271.6	274.5	268.65	3.21M
August 26, 2025	273.45	268.8	268.8	274.5	267.9	4.72M
August 25, 2025	277.2	273.6	273.6	277.4	272.2	1.34M
August 22, 2025	278.2	276.95	276.95	279.15	276.3	609,390
August 21, 2025	280.6	278.2	278.2	281.8	277.5	800,735
August 20, 2025	280.1	280.15	280.15	282.35	278.35	1.3M
August 19, 2025	275	282.9	282.9	283.35	273.1	2.48M
August 18, 2025	273	273.75	273.75	275.25	270.1	1.56M
August 14, 2025	276.1	271.9	271.9	276.4	271.35	1.54M
August 13, 2025	279.85	274.95	274.95	280.3	274.3	1.82M
August 12, 2025	273.35	279.55	279.55	281.8	272.25	1.76M
August 11, 2025	273.5	273.1	273.1	274	270.1	790,672
August 08, 2025	278	273.25	273.25	279.75	272.05	2.5M
August 07, 2025	272.6	278	278	280	270.55	2.02M
August 06, 2025	278.05	272.6	272.6	278.45	271.05	1.16M
August 05, 2025	282.6	276.35	276.35	282.75	275.25	1.39M
August 04, 2025	281.4	282.1	282.1	284	278.5	1.22M
August 01, 2025	288.2	280.75	280.75	288.9	280	1.1M
July 31, 2025	291	288.2	288.2	291.4	287.4	1.37M
July 30, 2025	294.3	292.05	292.05	294.3	290.25	1.58M
July 29, 2025	300	292.85	292.85	301.05	291.2	2.55M
July 28, 2025	297.6	301.4	301.4	307.55	296.3	2.51M
July 25, 2025	307.65	301.75	301.75	308.65	300.35	2.47M
July 24, 2025	306.9	307.65	307.65	308.45	305.4	1.62M
July 23, 2025	303.55	306.75	306.75	307.2	302.05	1.87M

Petronet LNG Limited (PETRONET.NS) NSE