Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	125.05	126.75	120.45	125.55	125.55	2.91%	39,879
Oct 16, 2026	120.60	124.45	117.30	122.00	122.00	1.96%	63,483
Oct 15, 2026	122.25	124.25	118.55	119.65	119.65	-0.79%	62,418
Oct 14, 2026	115.15	123.00	114.45	120.60	120.60	5.01%	50,394
Oct 13, 2026	115.15	117.00	112.00	114.85	114.85	-1.08%	46,510
Oct 12, 2026	118.30	120.00	114.95	116.10	116.10	-2.52%	37,152
Oct 9, 2026	118.90	121.25	118.20	119.10	119.10	0.25%	33,819
Oct 8, 2026	127.00	127.35	118.45	118.80	118.80	-5.45%	49,828
Oct 7, 2026	125.30	127.30	123.50	125.65	125.65	-0.48%	29,702
Oct 6, 2026	120.90	127.15	120.90	126.25	126.25	2.85%	43,625
Oct 5, 2026	120.90	127.55	120.90	122.75	122.75	-0.37%	40,945
Oct 1, 2026	124.35	125.60	118.40	123.20	123.20	-0.65%	70,424
Sep 30, 2026	125.65	129.90	123.45	124.00	124.00	-1.59%	126,502
Sep 29, 2026	126.65	128.50	123.00	126.00	126.00	0.92%	48,756
Sep 28, 2026	133.20	134.15	124.05	124.85	124.85	-6.23%	114,553
Sep 25, 2026	125.25	139.55	125.25	133.15	133.15	4.80%	275,817
Sep 24, 2026	128.00	133.25	125.25	127.05	127.05	-1.55%	123,766
Sep 23, 2026	127.65	130.50	127.65	129.05	129.05	0.23%	23,668
Sep 22, 2026	129.40	131.75	128.45	128.75	128.75	-1.42%	48,448
Sep 21, 2026	127.85	132.20	125.70	130.60	130.60	4.27%	95,217
Sep 18, 2026	128.00	130.00	123.00	125.25	125.25	-1.69%	58,645
Sep 17, 2026	124.50	131.75	124.50	127.40	127.40	0.91%	47,239
Sep 16, 2026	124.10	128.80	120.35	127.75	126.25	1.51%	54,608
Sep 15, 2026	130.50	131.00	122.75	125.85	124.37	-2.37%	84,498
Sep 11, 2026	132.50	145.60	126.85	128.90	127.39	-2.72%	234,448
Sep 10, 2026	138.00	139.85	132.00	132.50	130.94	-3.85%	66,452
Sep 9, 2026	141.00	144.65	136.50	137.80	136.18	-1.11%	133,986
Sep 8, 2026	131.50	146.80	130.35	139.35	137.71	5.85%	228,617
Sep 7, 2026	133.05	135.80	130.75	131.65	130.10	-0.87%	50,926
Sep 4, 2026	137.45	137.45	131.35	132.80	131.24	-3.56%	82,166
Sep 3, 2026	136.30	141.10	133.20	137.70	136.08	3.07%	160,346
Sep 2, 2026	134.05	138.15	132.50	133.60	132.03	0.68%	375,802
Sep 1, 2026	121.45	135.30	120.50	132.70	131.14	10.10%	590,954
Aug 31, 2026	113.22	127.51	112.00	120.53	119.11	8.35%	701,400
Aug 28, 2026	108.80	112.31	108.80	111.24	109.93	1.84%	14,005
Aug 27, 2026	114.40	114.40	108.41	109.23	107.95	-3.57%	66,031
Aug 26, 2026	114.47	115.59	112.45	113.27	111.94	-1.05%	21,466
Aug 25, 2026	116.01	116.89	114.10	114.47	113.13	-1.17%	21,984
Aug 24, 2026	116.96	118.00	114.53	115.82	114.46	0.57%	31,391
Aug 21, 2026	114.80	118.40	114.75	115.16	113.81	0.28%	30,813
Aug 20, 2026	113.50	118.10	113.11	114.84	113.49	1.14%	56,967
Aug 19, 2026	111.98	117.46	111.98	113.54	112.21	0.56%	54,248
Aug 18, 2026	115.00	118.00	112.00	112.91	111.58	-1.02%	69,885
Aug 17, 2026	110.41	114.95	108.82	114.07	112.73	2.78%	64,548
Aug 14, 2026	111.91	112.28	108.47	110.98	109.68	0.68%	41,222
Aug 13, 2026	108.43	111.66	107.63	110.23	108.94	3.18%	67,993
Aug 12, 2026	114.00	120.03	105.50	106.83	105.58	3.13%	276,190
Aug 11, 2026	99.82	105.80	98.25	103.59	102.37	3.46%	32,887
Aug 10, 2026	102.30	103.00	98.60	100.13	98.95	-0.72%	15,369
Aug 7, 2026	97.53	102.64	97.53	100.86	99.68	1.93%	28,607