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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	107	106.58	106.58	108.97	105.9	118,562
October 15, 2025	106	107	107	108.49	106	65,935
October 14, 2025	109.01	106.75	106.75	111	105.55	152,951
October 13, 2025	110.15	110.7	110.7	111.9	107.51	94,934
October 10, 2025	110.05	111.17	111.17	113.28	110.05	107,575
October 09, 2025	112.01	113.17	113.17	114.7	112.01	134,998
October 08, 2025	117	113.13	113.13	117	111.01	147,051
October 07, 2025	116	115.05	115.05	118	112.5	305,793
October 06, 2025	109	114.74	114.74	115	105.65	519,140
October 03, 2025	104	109.57	109.57	111	104	140,644
October 01, 2025	104.7	107.33	107.33	108.18	103.11	221,909
September 30, 2025	104	103.03	103.03	105.48	102.48	68,639
September 29, 2025	105	104.13	104.13	106.34	101.35	46,469
September 26, 2025	108.1	104.35	104.35	108.48	103.55	104,861
September 25, 2025	110.7	108.61	108.61	113	107.51	253,950
September 24, 2025	106.45	111.49	111.49	111.49	106	564,246
September 23, 2025	104.9	106.19	106.19	106.94	103.02	220,634
September 22, 2025	105.05	103.79	103.79	106.05	102.75	586,426
September 19, 2025	101.96	105.05	105.05	106	99.05	594,891
September 18, 2025	100.67	101.24	101.24	104	100.67	72,466
September 17, 2025	102.85	100.88	100.88	102.85	100.35	64,479
September 16, 2025	100.05	101.86	101.86	103.5	100.05	70,592
September 15, 2025	100	102.03	102.03	102.99	100	91,097
September 12, 2025	101.06	100.32	100.32	103	100	93,249
September 11, 2025	102.1	102.05	102.05	103.45	101.5	55,467
September 10, 2025	102	102.07	102.07	105	100.5	55,876
September 09, 2025	103.89	101.8	101.8	104	101	49,223
September 08, 2025	104.9	101.98	101.98	104.9	101.6	62,961

Tamilnadu Petroproducts Limited (TNPETRO.NS) NSE