Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	137.45	137.45	131.35	132.80	132.80	-3.56%	82,166
Sep 3, 2026	136.30	141.10	133.20	137.70	137.70	3.07%	160,346
Sep 2, 2026	134.05	138.15	132.50	133.60	133.60	0.68%	375,802
Sep 1, 2026	121.45	135.30	120.50	132.70	132.70	10.10%	590,954
Aug 31, 2026	113.22	127.51	112.00	120.53	120.53	8.35%	701,400
Aug 28, 2026	108.80	112.31	108.80	111.24	111.24	1.84%	14,005
Aug 27, 2026	114.40	114.40	108.41	109.23	109.23	-3.57%	66,031
Aug 26, 2026	114.47	115.59	112.45	113.27	113.27	-1.05%	21,466
Aug 25, 2026	116.01	116.89	114.10	114.47	114.47	-1.17%	21,984
Aug 24, 2026	116.96	118.00	114.53	115.82	115.82	0.57%	31,391
Aug 21, 2026	114.80	118.40	114.75	115.16	115.16	0.28%	30,813
Aug 20, 2026	113.50	118.10	113.11	114.84	114.84	1.14%	56,967
Aug 19, 2026	111.98	117.46	111.98	113.54	113.54	0.56%	54,248
Aug 18, 2026	115.00	118.00	112.00	112.91	112.91	-1.02%	69,885
Aug 17, 2026	110.41	114.95	108.82	114.07	114.07	2.78%	64,548
Aug 14, 2026	111.91	112.28	108.47	110.98	110.98	0.68%	41,222
Aug 13, 2026	108.43	111.66	107.63	110.23	110.23	3.18%	67,993
Aug 12, 2026	114.00	120.03	105.50	106.83	106.83	3.13%	276,190
Aug 11, 2026	99.82	105.80	98.25	103.59	103.59	3.46%	32,887
Aug 10, 2026	102.30	103.00	98.60	100.13	100.13	-0.72%	15,369
Aug 7, 2026	97.53	102.64	97.53	100.86	100.86	1.93%	28,607
Aug 6, 2026	100.20	100.85	98.26	98.95	98.95	1.49%	7,695
Aug 5, 2026	96.11	98.46	96.11	97.50	97.50	0.69%	4,206
Aug 4, 2026	98.00	99.36	96.50	96.83	96.83	-1.18%	8,583
Aug 3, 2026	95.30	98.36	95.30	97.99	97.99	0.82%	5,866
Jul 31, 2026	99.27	101.00	95.30	97.19	97.19	-0.77%	24,735
Jul 30, 2026	94.00	98.28	93.75	97.94	97.94	3.94%	11,591
Jul 29, 2026	94.68	95.00	93.38	94.23	94.23	0.15%	7,636
Jul 28, 2026	95.29	95.84	93.80	94.09	94.09	0.04%	2,795
Jul 27, 2026	94.59	97.37	94.00	94.05	94.05	-0.78%	1,359
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