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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	98.1	99.2	99.2	100.59	98	146,096
January 13, 2026	100	98.69	98.69	101.23	98.1	94,704
January 12, 2026	101	99.67	99.67	101.93	98.58	249,365
January 09, 2026	102.4	101.87	101.87	104.14	100.62	241,782
January 08, 2026	104.84	102.4	102.4	105.19	101.45	195,148
January 07, 2026	104.41	105.32	105.32	105.89	104.18	135,085
January 06, 2026	105.9	104.38	104.38	105.9	103.52	130,418
January 05, 2026	105	105.36	105.36	105.84	103	244,230
January 02, 2026	106.2	105.72	105.72	106.2	104.89	123,266
January 01, 2026	105.23	105.14	105.14	106.21	104.76	67,454
December 31, 2025	105.79	105.65	105.65	107.99	105.01	156,492
December 30, 2025	104.75	105.79	105.79	108.6	104.75	239,461
December 29, 2025	104.23	105.62	105.62	108.6	104.23	207,483
December 26, 2025	104.1	104.13	104.13	106.29	103.01	161,179
December 24, 2025	106.69	105.2	105.13	106.89	104.88	73,251
December 23, 2025	106.32	106.05	106.05	106.59	104.75	116,250
December 22, 2025	105	106.33	106.33	107.4	104.18	244,308
December 19, 2025	102.5	104.82	104.82	105.06	102.25	160,617
December 18, 2025	104	102.66	102.66	104.53	102.11	123,667
December 17, 2025	105.41	104.37	104.37	105.8	102.7	172,474
December 16, 2025	103.45	105.8	105.8	107	103.45	157,961
December 15, 2025	102.65	104.51	104.51	105.39	102.65	99,217
December 12, 2025	103.55	104.34	104.34	105.95	103.55	214,544
December 11, 2025	106	105.44	105.44	106.36	103.92	107,895
December 10, 2025	104	105.46	105.46	106.81	104	158,519
December 09, 2025	101.2	105.56	105.56	106.06	99	256,855
December 08, 2025	102.6	101.73	101.73	105.03	100.42	202,684
December 05, 2025	105	104.82	104.82	105.5	103.71	100,902
December 04, 2025	104.21	105.5	105.5	107.8	104	234,083
December 03, 2025	105.09	105.02	105.02	105.4	103.55	110,952
December 02, 2025	105.51	105.17	105.17	105.9	103.2	95,621
December 01, 2025	105.15	104.71	104.71	106.4	103.5	127,727
November 28, 2025	105.55	104.52	104.52	105.55	103.75	190,373
November 27, 2025	108.5	105.39	105.39	108.5	105	152,993
November 26, 2025	104.87	107.82	107.82	108	104.86	264,342
November 25, 2025	104	104.97	104.97	105.5	103.77	187,078
November 24, 2025	104.1	104.42	104.42	105.5	103	271,799
November 21, 2025	105	103.08	103.08	105.97	102.15	444,594
November 19, 2025	109	108.76	108.76	109.9	107.45	217,158
November 18, 2025	111.11	108.41	108.41	111.17	108	240,588
November 17, 2025	109.05	110.85	110.85	113.9	109.05	506,091
November 14, 2025	110.92	108.97	108.97	111.56	108.2	385,496
November 13, 2025	112	111.67	111.67	114.51	109.3	1.07M
November 12, 2025	110.05	112.05	112.05	114.1	107.22	1.9M
November 11, 2025	126	107.96	107.96	129.5	102.5	3.65M
November 10, 2025	117.98	123.69	123.69	126	117.98	1.12M
November 07, 2025	114.2	117.58	117.58	119	114.1	461,648
November 06, 2025	120.58	115.26	115.26	120.58	114.55	440,559
November 04, 2025	125.48	120.58	120.58	126.79	119.5	525,752
November 03, 2025	125	124.48	124.48	129.89	123.1	1.79M
October 31, 2025	118.9	123.74	123.74	127.49	117.38	1.85M
October 30, 2025	117.9	117.57	117.57	119	116.02	452,726
October 29, 2025	120	117.24	117.24	120	116.46	419,211
October 28, 2025	114.59	116.88	116.88	118.49	112.51	611,848
October 27, 2025	120.79	113.68	113.68	120.79	112.31	613,214
October 24, 2025	113.8	114.67	114.67	115.99	112	285,746
October 23, 2025	111	112.39	112.39	113.93	108.51	319,278
October 21, 2025	106.75	108.51	108.51	109	106.75	37,125
October 20, 2025	105.41	107.37	107.37	107.88	105.41	54,053
October 17, 2025	106	106.22	106.22	108	105.9	53,223

Tamilnadu Petroproducts Limited (TNPETRO.NS) NSE