Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	84.21	84.97	81.57	82.09	82.09	-0.47%	23,904
Mar 24, 2026	80.26	83.90	80.09	82.48	82.48	3.20%	13,449
Mar 23, 2026	81.90	82.00	79.39	79.92	79.92	-3.30%	18,304
Mar 20, 2026	81.56	84.64	81.56	82.65	82.65	0.92%	3,011
Mar 19, 2026	83.52	83.88	81.63	81.90	81.90	-4.65%	10,460
Mar 18, 2026	80.60	88.98	80.60	85.89	85.89	6.04%	27,743
Mar 17, 2026	80.75	83.20	78.81	81.00	81.00	-0.87%	63,054
Mar 16, 2026	80.28	82.88	80.00	81.71	81.71	-0.13%	22,174
Mar 13, 2026	85.19	85.19	80.48	81.82	81.82	-1.91%	9,517
Mar 12, 2026	85.52	85.52	83.00	83.41	83.41	-1.39%	6,175
Mar 11, 2026	87.90	87.90	84.47	84.59	84.59	-1.06%	7,024
Mar 10, 2026	83.95	86.99	81.95	85.50	85.50	4.73%	10,040
Mar 9, 2026	84.96	84.96	81.18	81.64	81.64	-3.92%	7,363
Mar 6, 2026	85.92	86.52	83.54	84.97	84.97	-1.47%	4,159
Mar 5, 2026	87.33	88.70	85.50	86.24	86.24	-1.37%	5,484
Mar 4, 2026	87.81	90.52	86.51	87.44	87.44	-3.83%	4,605
Mar 2, 2026	94.20	94.20	90.50	90.92	90.92	-3.09%	23,029
Feb 27, 2026	94.59	95.34	93.40	93.82	93.82	-1.19%	2,425
Feb 26, 2026	99.65	99.65	91.91	94.95	94.95	3.93%	13,367
Feb 25, 2026	92.04	92.44	90.18	91.36	91.36	0.55%	2,571
Feb 24, 2026	91.74	91.75	90.00	90.86	90.86	-1.15%	8,557
Feb 23, 2026	92.32	93.44	91.50	91.92	91.92	-0.43%	14,039
Feb 20, 2026	91.65	94.15	91.65	92.32	92.32	-1.38%	6,274
Feb 19, 2026	94.21	94.35	92.90	93.61	93.61	-0.64%	2,639
Feb 18, 2026	95.41	95.80	93.83	94.21	94.21	-1.09%	3,479
Feb 17, 2026	93.25	96.53	93.25	95.25	95.25	0.05%	5,475
Feb 16, 2026	94.25	95.59	93.18	95.20	95.20	0.58%	6,200
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