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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	104	103.04	103.04	106.99	100.1	56,755
September 04, 2025	106.3	104.31	104.31	108	104.03	56,732
September 03, 2025	104.7	105.46	105.46	109.1	104.55	59,789
September 02, 2025	105.8	106.36	106.36	107	103.02	152,627
September 01, 2025	106	105.8	105.8	107.5	102.6	181,976
August 29, 2025	102.8	105.83	105.83	107	101.1	178,678
August 28, 2025	103	105.23	105.23	106.69	102.05	480,525
August 26, 2025	106.72	101.61	101.61	106.72	101.47	150,198
August 25, 2025	110.58	106.82	106.82	110.58	106.15	103,496
August 22, 2025	113	110.52	110.52	114	109	132,403
August 21, 2025	109.5	113.18	113.18	113.7	107.55	524,755
August 20, 2025	106.81	109.26	109.26	110	103.52	392,900
August 19, 2025	102.59	106.81	106.81	107.2	100.53	232,060
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

Tamilnadu Petroproducts Limited (TNPETRO.NS) NSE