Tamilnadu Petroproducts Limited (BOM:500777)
India · Delayed Price · Currency is INR 92.35
-2.05 (-2.17%)
At close: Jan 21, 2026
Tamilnadu Petroproducts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 103.95 | 103.95 | 93.00 | 93.90 | 93.90 | 1.68% | 3,993 |
| Jan 21, 2026 | 93.00 | 95.10 | 92.00 | 92.35 | 92.35 | -2.17% | 6,195 |
| Jan 20, 2026 | 97.65 | 97.65 | 94.00 | 94.40 | 94.40 | -3.97% | 4,822 |
| Jan 19, 2026 | 98.95 | 98.95 | 95.40 | 98.30 | 98.30 | -0.05% | 4,110 |
| Jan 16, 2026 | 98.90 | 101.60 | 98.00 | 98.35 | 98.35 | -0.76% | 4,331 |
| Jan 14, 2026 | 96.00 | 100.20 | 96.00 | 99.10 | 99.10 | 0.66% | 14,786 |
| Jan 13, 2026 | 99.20 | 101.25 | 98.20 | 98.45 | 98.45 | -1.45% | 3,971 |
| Jan 12, 2026 | 101.60 | 101.70 | 98.45 | 99.90 | 99.90 | -1.87% | 12,722 |
| Jan 9, 2026 | 101.70 | 104.00 | 100.75 | 101.80 | 101.80 | -0.29% | 8,893 |
| Jan 8, 2026 | 105.00 | 105.15 | 101.65 | 102.10 | 102.10 | -3.08% | 18,743 |
| Jan 7, 2026 | 104.65 | 105.60 | 104.60 | 105.35 | 105.35 | 1.25% | 12,212 |
| Jan 6, 2026 | 107.85 | 107.85 | 103.75 | 104.05 | 104.05 | -1.14% | 3,159 |
| Jan 5, 2026 | 105.45 | 105.95 | 103.10 | 105.25 | 105.25 | -0.47% | 9,733 |
| Jan 2, 2026 | 108.15 | 108.15 | 105.00 | 105.75 | 105.75 | 0.62% | 10,711 |
| Jan 1, 2026 | 105.85 | 106.00 | 105.00 | 105.10 | 105.10 | -0.61% | 3,538 |
| Dec 31, 2025 | 105.70 | 107.50 | 105.25 | 105.75 | 105.75 | 0.05% | 9,108 |
| Dec 30, 2025 | 105.40 | 108.60 | 105.05 | 105.70 | 105.70 | -0.28% | 9,556 |
| Dec 29, 2025 | 103.60 | 108.60 | 103.60 | 106.00 | 106.00 | 2.07% | 12,354 |
| Dec 26, 2025 | 102.35 | 105.80 | 102.35 | 103.85 | 103.85 | -1.28% | 7,474 |
| Dec 24, 2025 | 106.50 | 106.85 | 105.00 | 105.20 | 105.20 | -0.75% | 5,368 |
| Dec 23, 2025 | 105.90 | 106.55 | 105.10 | 106.00 | 106.00 | -0.28% | 9,965 |
| Dec 22, 2025 | 105.00 | 107.50 | 104.50 | 106.30 | 106.30 | 1.58% | 12,446 |
| Dec 19, 2025 | 102.50 | 105.00 | 102.25 | 104.65 | 104.65 | 2.40% | 6,079 |
| Dec 18, 2025 | 101.45 | 103.85 | 101.45 | 102.20 | 102.20 | -1.78% | 7,234 |
| Dec 17, 2025 | 105.80 | 105.90 | 102.60 | 104.05 | 104.05 | -1.14% | 7,656 |
| Dec 16, 2025 | 105.40 | 106.95 | 104.90 | 105.25 | 105.25 | 0.67% | 4,577 |
| Dec 15, 2025 | 103.55 | 105.00 | 103.55 | 104.55 | 104.55 | 0.29% | 3,016 |
| Dec 12, 2025 | 105.75 | 105.75 | 103.90 | 104.25 | 104.25 | -0.90% | 8,319 |
| Dec 11, 2025 | 106.85 | 106.85 | 104.35 | 105.20 | 105.20 | -0.47% | 4,236 |
| Dec 10, 2025 | 106.00 | 106.80 | 105.05 | 105.70 | 105.70 | 0.28% | 13,327 |
| Dec 9, 2025 | 100.90 | 106.00 | 99.00 | 105.40 | 105.40 | 3.13% | 15,508 |
| Dec 8, 2025 | 103.85 | 104.60 | 100.50 | 102.20 | 102.20 | -2.57% | 9,421 |
| Dec 5, 2025 | 103.50 | 105.40 | 103.50 | 104.90 | 104.90 | -0.47% | 7,986 |
| Dec 4, 2025 | 104.75 | 107.95 | 104.10 | 105.40 | 105.40 | 0.57% | 20,147 |
| Dec 3, 2025 | 107.30 | 107.30 | 103.65 | 104.80 | 104.80 | -0.33% | 4,184 |
| Dec 2, 2025 | 105.85 | 105.85 | 103.35 | 105.15 | 105.15 | 0.48% | 5,929 |
| Dec 1, 2025 | 104.05 | 105.25 | 103.55 | 104.65 | 104.65 | 0.24% | 8,664 |
| Nov 28, 2025 | 102.35 | 105.10 | 102.35 | 104.40 | 104.40 | -0.76% | 6,560 |
| Nov 27, 2025 | 107.45 | 107.65 | 104.90 | 105.20 | 105.20 | -2.32% | 7,333 |
| Nov 26, 2025 | 105.00 | 107.95 | 105.00 | 107.70 | 107.70 | 2.82% | 7,074 |
| Nov 25, 2025 | 103.50 | 105.45 | 103.50 | 104.75 | 104.75 | 0.48% | 11,736 |
| Nov 24, 2025 | 103.75 | 105.25 | 103.00 | 104.25 | 104.25 | 1.21% | 17,921 |
| Nov 21, 2025 | 101.40 | 105.60 | 101.40 | 103.00 | 103.00 | -2.18% | 52,098 |
| Nov 20, 2025 | 108.90 | 109.00 | 104.20 | 105.30 | 105.30 | -3.39% | 25,243 |
| Nov 19, 2025 | 109.15 | 109.50 | 107.55 | 109.00 | 109.00 | 0.79% | 16,139 |
| Nov 18, 2025 | 111.00 | 111.00 | 107.90 | 108.15 | 108.15 | -2.74% | 12,827 |
| Nov 17, 2025 | 109.00 | 114.00 | 109.00 | 111.20 | 111.20 | 1.97% | 36,660 |
| Nov 14, 2025 | 110.45 | 111.30 | 108.50 | 109.05 | 109.05 | -2.37% | 20,544 |
| Nov 13, 2025 | 116.00 | 116.00 | 109.20 | 111.70 | 111.70 | -0.31% | 45,011 |
| Nov 12, 2025 | 110.00 | 114.10 | 107.45 | 112.05 | 112.05 | 3.65% | 249,271 |