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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94	92.59	92.59	94.35	91.9	135,021
February 19, 2026	94.37	93.51	93.51	94.5	92.82	102,223
February 18, 2026	94.71	94.28	94.28	95.96	93.62	106,824
February 17, 2026	94.64	95.09	95.09	96.48	94.36	159,179
February 16, 2026	92.88	95.12	95.12	95.5	92.88	206,185
February 13, 2026	93.5	94.78	94.78	95.2	92.06	124,345
February 12, 2026	95.5	94.5	94.5	95.5	94	84,796
February 11, 2026	94.8	94.87	94.87	95.26	93.6	96,100
February 10, 2026	94.7	94.99	94.99	95.85	94.31	96,855
February 09, 2026	93.88	94.98	94.98	95.59	93.5	117,436
February 06, 2026	94.94	93.79	93.79	95.4	92.6	84,061
February 05, 2026	94.14	95.05	95.05	96.45	92.06	240,558
February 04, 2026	94.8	95.14	95.14	96.3	94.01	232,342
February 03, 2026	102.99	95.03	95.03	102.99	94.45	166,937
February 02, 2026	94	93.18	93.18	94.3	90.73	144,209
February 01, 2026	95.9	95.15	95.15	97.49	93.34	90,793
January 30, 2026	90.1	95.02	95.02	95.62	90.1	155,102
January 29, 2026	91.05	91.41	91.41	92	89.02	153,212
January 28, 2026	87	91.05	91.05	92	87	186,756
January 27, 2026	91	86.96	86.96	91.54	86	269,305
January 23, 2026	93.77	91.12	91.12	94.39	90.5	103,202
January 22, 2026	93	93.77	93.77	95.35	93	71,777
January 21, 2026	92.5	92.63	92.63	94.89	91.71	176,862
January 20, 2026	97.8	94.19	94.19	98.28	93.12	144,074
January 19, 2026	96.36	97.93	97.93	98.3	95.19	206,496
January 16, 2026	98.16	98.92	98.92	102	98.16	106,665
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

Tamilnadu Petroproducts Limited (TNPETRO.NS) NSE