Tamilnadu Petroproducts Limited (BOM:500777)
India · Delayed Price · Currency is INR 87.44
-3.48 (-3.83%)
At close: Mar 4, 2026
Tamilnadu Petroproducts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |