Tamilnadu Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	100.20	100.85	98.26	98.95	97.79	1.49%	7,695
Aug 5, 2026	96.11	98.46	96.11	97.50	96.36	0.69%	4,206
Aug 4, 2026	98.00	99.36	96.50	96.83	95.69	-1.18%	8,583
Aug 3, 2026	95.30	98.36	95.30	97.99	96.84	0.82%	5,866
Jul 31, 2026	99.27	101.00	95.30	97.19	96.05	-0.77%	24,735
Jul 30, 2026	94.00	98.28	93.75	97.94	96.79	3.94%	11,591
Jul 29, 2026	94.68	95.00	93.38	94.23	93.12	0.15%	7,636
Jul 28, 2026	95.29	95.84	93.80	94.09	92.99	0.04%	2,795
Jul 27, 2026	94.59	97.37	94.00	94.05	92.95	-0.78%	1,359
Jul 24, 2026	93.66	95.80	93.20	94.79	93.68	0.03%	5,009
Jul 23, 2026	93.20	98.74	93.20	94.76	93.65	1.23%	11,382
Jul 22, 2026	95.77	95.77	93.32	93.61	92.51	-0.78%	1,843
Jul 21, 2026	94.18	95.71	94.06	94.35	93.24	0.37%	3,234
Jul 20, 2026	94.83	95.28	93.21	94.00	92.90	-1.15%	3,516