Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	88.55	88.55	86.80	88.01	88.01	0.87%	4,874
May 4, 2026	85.86	88.64	85.86	87.25	87.25	0.09%	10,153
Apr 30, 2026	87.91	87.91	85.22	87.17	87.17	-0.79%	6,764
Apr 29, 2026	87.08	90.72	87.08	87.86	87.86	-1.83%	6,523
Apr 28, 2026	90.16	91.30	89.41	89.50	89.50	-0.56%	4,845
Apr 27, 2026	88.80	90.65	88.80	90.00	90.00	2.60%	5,583
Apr 24, 2026	91.65	91.65	87.43	87.72	87.72	-2.37%	11,257
Apr 23, 2026	91.65	91.65	89.85	89.85	89.85	-1.65%	8,329
Apr 22, 2026	90.97	92.42	90.97	91.36	91.36	-0.28%	5,162
Apr 21, 2026	90.00	92.00	90.00	91.62	91.62	1.22%	7,962
Apr 20, 2026	91.80	92.56	90.17	90.52	90.52	-1.41%	36,735
Apr 17, 2026	91.38	92.74	91.38	91.81	91.81	0.54%	12,227
Apr 16, 2026	93.45	93.45	89.95	91.32	91.32	0.25%	30,319
Apr 15, 2026	90.00	92.49	90.00	91.09	91.09	2.34%	31,944
Apr 13, 2026	89.45	90.18	86.36	89.01	89.01	0.53%	2,718
Apr 10, 2026	88.61	91.56	88.21	88.54	88.54	1.20%	10,290
Apr 9, 2026	88.77	89.45	87.00	87.49	87.49	-0.60%	15,931
Apr 8, 2026	87.91	90.00	87.21	88.02	88.02	1.45%	19,643
Apr 7, 2026	83.27	88.40	83.27	86.76	86.76	2.70%	18,119
Apr 6, 2026	82.60	84.90	82.60	84.48	84.48	0.98%	5,629
Apr 2, 2026	82.52	84.75	81.00	83.66	83.66	-0.24%	8,725
Apr 1, 2026	82.90	84.82	82.50	83.86	83.86	4.86%	13,605
Mar 30, 2026	81.29	82.36	79.50	79.97	79.97	-0.63%	34,121
Mar 27, 2026	83.10	83.10	79.79	80.48	80.48	-1.96%	18,003
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