Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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