Tamilnadu Petroproducts Limited - TNPETRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	104	103.59	103.59	105.8	101.5	197,260
August 14, 2025	107	104.45	104.45	108.4	103.8	200,494
August 13, 2025	104.44	104.44	104.44	104.44	104.44	153,043
August 12, 2025	98.58	99.47	99.47	99.75	97	74,140
August 11, 2025	94.51	98.4	98.4	98.9	93.5	67,696
August 08, 2025	94.74	96.48	96.48	97	94.3	64,618
August 07, 2025	95.05	94.71	94.71	95.89	92.8	94,781
August 06, 2025	95.65	95.9	95.9	99.37	92.63	73,741
August 05, 2025	97.3	97.51	97.51	100.65	96.1	68,902
August 04, 2025	95.25	97.28	97.28	97.88	92	85,405
August 01, 2025	98	95.52	95.52	99.9	94.55	69,144
July 31, 2025	99.5	99.14	99.14	101.7	97	101,685
July 30, 2025	100.77	100.95	100.95	101.51	99.35	63,852
July 29, 2025	98	100.77	100.77	102.4	95	309,896
July 28, 2025	103.5	98.43	98.43	103.51	97.5	84,970
July 25, 2025	104.45	102.48	102.48	105	100.8	173,197
July 24, 2025	107.95	105.4	105.4	107.95	102.1	214,293
July 23, 2025	103.45	107	107	108	99.35	445,637
July 22, 2025	107.5	104.58	104.58	107.95	104.58	260,924
July 21, 2025	110.4	110.09	110.09	110.94	107.3	541,366
July 18, 2025	110.25	110.24	110.24	111.11	107.01	1.14M
July 17, 2025	108	109.81	109.81	110.35	106.75	1.52M
July 16, 2025	106	107.36	107.36	108	105.23	867,984
July 15, 2025	106	105.42	105.42	107.95	103.65	773,412
July 14, 2025	100.4	104.8	104.8	105.5	99.63	898,849
July 11, 2025	104.09	100.24	100.24	104.95	99.59	419,778
July 10, 2025	104	103.94	103.94	104.87	102.89	367,065
July 09, 2025	103.5	103.58	103.58	104.17	101.65	402,819
July 08, 2025	103.15	103.06	103.06	104.4	100.61	377,915
July 07, 2025	105	102.89	102.89	106.8	102	459,293
July 04, 2025	103.88	105.08	105.08	107	103.35	1.12M
July 03, 2025	102	103.56	103.56	103.95	101.73	610,616
July 02, 2025	104.74	101.72	101.72	105.51	101.4	618,156
July 01, 2025	103.1	104.01	104.01	106.2	100.39	2.94M
June 30, 2025	96.27	102.94	102.94	103.5	96.27	1.72M
June 27, 2025	98.76	96.26	96.26	99.9	95.66	481,642
June 26, 2025	99.75	97.95	97.95	102.59	97.6	715,200
June 25, 2025	100	99.83	99.83	102.95	99.05	2.11M
June 24, 2025	93.25	98.79	98.79	101.8	93.25	3.4M
June 23, 2025	90	92.53	92.53	95.43	89.35	980,970
June 20, 2025	90.9	90.35	90.35	93.93	90	594,352
June 19, 2025	91.68	91.31	91.31	98.34	90.9	2.58M
June 18, 2025	91.3	91.33	91.33	93.85	89	489,947
June 17, 2025	91.9	91.19	91.19	94.07	90.64	293,599
June 16, 2025	94	92.04	92.04	95.1	90.9	365,289
June 13, 2025	93.87	94.37	94.37	97.39	92.54	709,034
June 12, 2025	92.92	95.64	95.64	98.5	91.5	1.81M
June 11, 2025	88.3	92.12	92.12	92.85	88.3	1.03M
June 10, 2025	89.18	88.87	88.87	89.89	88.46	216,908
June 09, 2025	88.99	88.4	88.4	90.5	88.04	189,031
June 06, 2025	88.05	88.58	88.58	89.57	88.05	171,806
June 05, 2025	90.45	88.65	88.65	91.11	88.5	319,475
June 04, 2025	88.51	90.33	90.33	91.4	88.38	691,081
June 03, 2025	88.73	88.51	88.51	89.34	87.78	392,949
June 02, 2025	86.2	88.13	88.13	90.2	85.73	581,571
May 30, 2025	86.05	86.96	86.96	90.89	86.05	865,465
May 29, 2025	87.98	86.47	86.47	88.9	85.6	371,517
May 28, 2025	80.77	87.23	87.23	87.95	80.03	1.35M
May 27, 2025	80.85	80.77	80.77	81.89	80.38	74,222
May 26, 2025	81.27	80.99	80.99	82.3	80.84	83,001

Tamilnadu Petroproducts Limited (TNPETRO.NS) NSE