Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	93.70	95.32	92.33	94.65	94.65	0.63%	6,811
Feb 12, 2026	95.00	95.40	93.88	94.06	94.06	-0.99%	1,163
Feb 11, 2026	95.20	95.20	93.70	95.00	95.00	0.01%	5,958
Feb 10, 2026	95.68	95.68	94.56	94.99	94.99	0.06%	4,428
Feb 9, 2026	94.00	95.50	92.10	94.93	94.93	1.41%	10,339
Feb 6, 2026	95.00	95.16	92.46	93.61	93.61	-1.46%	4,627
Feb 5, 2026	96.92	96.92	91.92	95.00	95.00	-0.45%	9,447
Feb 4, 2026	92.70	96.09	92.70	95.43	95.43	0.37%	9,961
Feb 3, 2026	100.00	100.00	94.39	95.08	95.08	1.82%	11,758
Feb 2, 2026	95.00	95.00	91.00	93.38	93.38	-1.64%	12,180
Feb 1, 2026	100.00	100.00	93.56	94.94	94.94	0.15%	2,606
Jan 30, 2026	90.25	95.50	89.95	94.80	94.80	3.89%	4,860
Jan 29, 2026	94.95	94.95	89.05	91.25	91.25	0.27%	3,351
Jan 28, 2026	86.55	91.45	86.55	91.00	91.00	4.60%	7,857
Jan 27, 2026	90.95	90.95	86.10	87.00	87.00	-4.76%	28,237
Jan 23, 2026	93.90	94.20	90.60	91.35	91.35	-2.72%	2,441
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