Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	86.77	88.05	86.35	87.68	87.68	1.29%	6,811
May 12, 2026	86.96	87.75	86.10	86.56	86.56	-2.34%	10,326
May 11, 2026	85.31	89.39	85.31	88.63	88.63	0.26%	28,075
May 8, 2026	89.53	89.75	88.02	88.40	88.40	-1.43%	6,857
May 7, 2026	88.50	90.75	88.50	89.68	89.68	1.69%	10,515
May 6, 2026	89.00	89.00	86.96	88.19	88.19	0.20%	7,782
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