Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	93.66	95.80	93.20	94.79	94.79	0.03%	5,009
Jul 23, 2026	93.20	98.74	93.20	94.76	94.76	1.23%	11,382
Jul 22, 2026	95.77	95.77	93.32	93.61	93.61	-0.78%	1,843
Jul 21, 2026	94.18	95.71	94.06	94.35	94.35	0.37%	3,234
Jul 20, 2026	94.83	95.28	93.21	94.00	94.00	-1.15%	3,516
Jul 17, 2026	95.70	95.70	93.87	95.09	95.09	0.62%	3,663
Jul 16, 2026	96.00	96.67	94.50	94.50	94.50	-0.65%	3,454
Jul 15, 2026	96.12	96.23	95.00	95.12	95.12	-0.19%	1,635
Jul 14, 2026	97.00	97.59	95.00	95.30	95.30	-2.75%	3,687
Jul 13, 2026	98.18	98.96	96.49	97.99	97.99	-0.08%	8,456
Jul 10, 2026	97.00	98.88	95.06	98.07	98.07	2.62%	5,480
Jul 9, 2026	95.58	96.75	94.01	95.57	95.57	1.13%	3,676
Jul 8, 2026	97.50	97.68	94.00	94.50	94.50	-3.76%	22,786
Jul 7, 2026	100.12	101.22	97.60	98.19	98.19	-0.89%	7,707
Jul 6, 2026	97.99	101.50	96.98	99.07	99.07	1.91%	19,788
Jul 3, 2026	99.44	99.44	96.85	97.21	97.21	-0.80%	4,289
Jul 2, 2026	98.09	101.70	96.77	97.99	97.99	1.26%	13,863
Jul 1, 2026	98.96	98.96	96.70	96.77	96.77	1.32%	14,092
Jun 30, 2026	94.41	95.69	93.29	95.51	95.51	1.12%	4,948
Jun 29, 2026	93.15	95.66	92.60	94.45	94.45	0.34%	11,301
Jun 25, 2026	97.70	97.70	93.90	94.13	94.13	-2.97%	21,262
Jun 24, 2026	95.78	99.80	95.40	97.01	97.01	-1.08%	34,563
Jun 23, 2026	90.66	102.50	90.12	98.07	98.07	7.76%	190,915
Jun 22, 2026	90.62	91.65	90.35	91.01	91.01	1.01%	3,860
Jun 19, 2026	90.70	91.66	90.04	90.10	90.10	-0.73%	1,868
Jun 18, 2026	91.00	92.58	89.71	90.76	90.76	-0.06%	7,382
Jun 17, 2026	91.35	91.39	90.01	90.81	90.81	-0.11%	1,430
Jun 16, 2026	90.04	92.08	90.00	90.91	90.91	0.98%	3,546
Jun 15, 2026	90.00	91.30	89.98	90.03	90.03	-0.53%	7,961
Jun 12, 2026	89.99	91.14	89.41	90.51	90.51	0.61%	16,470
Jun 11, 2026	85.25	90.77	84.27	89.96	89.96	5.52%	12,724
Jun 10, 2026	86.68	87.00	85.25	85.25	85.25	-0.72%	4,465
Jun 9, 2026	85.00	86.40	85.00	85.87	85.87	0.56%	6,024
Jun 8, 2026	85.19	86.88	85.00	85.39	85.39	-0.93%	16,098
Jun 5, 2026	88.33	88.33	85.90	86.19	86.19	-0.95%	11,347
Jun 4, 2026	87.00	88.35	86.80	87.02	87.02	-0.62%	7,480
Jun 3, 2026	87.32	88.28	87.00	87.56	87.56	-0.11%	5,129
Jun 2, 2026	87.00	88.47	86.61	87.66	87.66	0.21%	6,616
Jun 1, 2026	88.80	89.45	87.11	87.48	87.48	-1.59%	4,608
May 29, 2026	90.50	90.56	88.82	88.89	88.89	-1.41%	4,971
May 27, 2026	91.30	91.80	90.14	90.16	90.16	-1.30%	16,005
May 26, 2026	91.00	92.60	90.77	91.35	91.35	0.22%	14,454
May 25, 2026	90.10	91.50	90.10	91.15	91.15	0.66%	12,609
May 22, 2026	89.64	93.80	89.64	90.55	90.55	1.02%	13,355
May 21, 2026	90.31	90.98	89.48	89.64	89.64	-0.83%	6,831
May 20, 2026	87.99	90.84	85.47	90.39	90.39	-0.06%	23,030
May 19, 2026	90.61	93.47	89.96	90.44	90.44	0.79%	12,529
May 18, 2026	89.10	89.84	87.32	89.73	89.73	0.45%	7,847
May 15, 2026	90.79	91.03	89.10	89.33	89.33	-1.38%	5,623
May 14, 2026	89.33	92.36	88.43	90.58	90.58	3.31%	12,910