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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	274.95	278.5	278.5	279.7	274.05	1.1M
November 06, 2025	283.3	275	275	283.3	274	1.79M
November 04, 2025	286	280.5	280.5	286.35	280	1.15M
November 03, 2025	282.95	285.05	285.05	286	280.3	2.16M
October 31, 2025	282.15	281.25	281.25	284.15	280.55	1.65M
October 30, 2025	283.75	282.1	282.1	283.75	280.8	1.88M
October 29, 2025	277	283.75	283.75	284.35	276.8	3.56M
October 28, 2025	280.1	277.85	277.85	281.95	276.9	1.28M
October 27, 2025	282.2	280.1	280.1	282.35	279.1	1.03M
October 24, 2025	279.35	281.05	281.05	283	277.2	2.53M
October 23, 2025	278.05	279.05	279.05	280.9	277.3	1.57M
October 21, 2025	279.9	278.6	278.6	280.4	278.05	112,009
October 20, 2025	276.1	279	279	279.45	275.3	1.44M
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

Petronet LNG Limited (PETRONET.NS) NSE