Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	114.15	114.40	113.15	113.60	113.60	-1.39%	7,526
Nov 8, 2026	114.95	115.90	113.80	115.20	115.20	2.26%	15,342
Nov 6, 2026	117.10	117.10	112.35	112.65	112.65	-3.80%	74,663
Nov 5, 2026	122.20	123.00	114.55	117.10	117.10	-2.38%	70,594
Nov 4, 2026	119.10	122.40	117.20	119.95	119.95	0.71%	52,608
Nov 3, 2026	122.60	129.10	114.65	119.10	119.10	-1.24%	239,307
Nov 2, 2026	118.60	122.60	114.20	120.60	120.60	5.28%	53,849
Oct 30, 2026	114.40	118.35	109.10	114.55	114.55	1.46%	40,850
Oct 29, 2026	111.85	114.10	109.95	112.90	112.90	0.22%	32,273
Oct 28, 2026	117.50	117.50	111.40	112.65	112.65	-3.06%	15,286
Oct 27, 2026	112.85	116.40	112.85	116.20	116.20	3.06%	28,440
Oct 26, 2026	113.80	114.15	110.65	112.75	112.75	-0.18%	23,776
Oct 23, 2026	117.50	117.50	112.40	112.95	112.95	-4.68%	37,785
Oct 22, 2026	122.35	123.40	118.25	118.50	118.50	-5.12%	31,188
Oct 21, 2026	125.10	127.00	117.05	124.90	124.90	-0.52%	60,349
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