Petronet LNG Limited (BOM:532522)
India · Delayed Price · Currency is INR 275.25
-0.70 (-0.25%)
At close: Jan 22, 2026
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 278.45 | 278.45 | 273.70 | 275.25 | 275.25 | -0.25% | 72,460 |
| Jan 21, 2026 | 272.50 | 278.30 | 270.00 | 275.95 | 275.95 | 0.79% | 238,967 |
| Jan 20, 2026 | 279.90 | 281.00 | 272.05 | 273.80 | 273.80 | -2.18% | 117,291 |
| Jan 19, 2026 | 283.15 | 286.05 | 277.50 | 279.90 | 279.90 | -1.58% | 47,744 |
| Jan 16, 2026 | 286.40 | 290.20 | 283.25 | 284.40 | 284.40 | -0.65% | 53,565 |
| Jan 14, 2026 | 285.65 | 290.25 | 285.20 | 286.25 | 286.25 | -0.38% | 121,817 |
| Jan 13, 2026 | 286.65 | 288.75 | 282.25 | 287.35 | 287.35 | 0.24% | 90,054 |
| Jan 12, 2026 | 287.40 | 289.20 | 283.95 | 286.65 | 286.65 | -0.26% | 70,139 |
| Jan 9, 2026 | 285.40 | 295.80 | 285.40 | 287.40 | 287.40 | 1.38% | 379,238 |
| Jan 8, 2026 | 291.65 | 292.50 | 282.00 | 283.50 | 283.50 | -3.65% | 73,261 |
| Jan 7, 2026 | 293.95 | 299.50 | 291.15 | 294.25 | 294.25 | -0.29% | 107,960 |
| Jan 6, 2026 | 285.55 | 295.90 | 284.00 | 295.10 | 295.10 | 2.41% | 122,269 |
| Jan 5, 2026 | 290.75 | 291.55 | 286.35 | 288.15 | 288.15 | -1.00% | 96,561 |
| Jan 2, 2026 | 286.90 | 291.85 | 284.50 | 291.05 | 291.05 | 1.02% | 143,965 |
| Jan 1, 2026 | 284.60 | 288.50 | 283.85 | 288.10 | 288.10 | 1.43% | 69,249 |
| Dec 31, 2025 | 279.60 | 284.95 | 279.60 | 284.05 | 284.05 | 1.52% | 120,844 |
| Dec 30, 2025 | 281.05 | 282.85 | 279.20 | 279.80 | 279.80 | 0.47% | 96,720 |
| Dec 29, 2025 | 283.00 | 283.00 | 276.15 | 278.50 | 278.50 | -1.10% | 49,699 |
| Dec 26, 2025 | 279.40 | 283.50 | 279.40 | 281.60 | 281.60 | 0.21% | 23,632 |
| Dec 24, 2025 | 277.05 | 284.20 | 277.05 | 281.00 | 281.00 | 0.59% | 45,145 |
| Dec 23, 2025 | 276.00 | 279.95 | 276.00 | 279.35 | 279.35 | 1.23% | 35,863 |
| Dec 22, 2025 | 274.65 | 276.75 | 273.55 | 275.95 | 275.95 | 0.80% | 31,964 |
| Dec 19, 2025 | 269.00 | 274.35 | 268.40 | 273.75 | 273.75 | 1.88% | 48,233 |
| Dec 18, 2025 | 269.85 | 270.40 | 266.45 | 268.70 | 268.70 | 0.02% | 35,817 |
| Dec 17, 2025 | 264.70 | 269.40 | 264.70 | 268.65 | 268.65 | 1.53% | 39,276 |
| Dec 16, 2025 | 268.60 | 268.90 | 263.70 | 264.60 | 264.60 | -1.49% | 56,989 |
| Dec 15, 2025 | 268.45 | 269.50 | 265.65 | 268.60 | 268.60 | -0.15% | 44,232 |
| Dec 12, 2025 | 271.45 | 271.75 | 268.00 | 269.00 | 269.00 | -0.74% | 20,717 |
| Dec 11, 2025 | 270.55 | 272.10 | 267.30 | 271.00 | 271.00 | 0.41% | 35,640 |
| Dec 10, 2025 | 269.65 | 271.85 | 268.80 | 269.90 | 269.90 | 0.32% | 36,822 |
| Dec 9, 2025 | 269.55 | 270.70 | 266.50 | 269.05 | 269.05 | -0.61% | 39,695 |
| Dec 8, 2025 | 274.80 | 274.80 | 269.35 | 270.70 | 270.70 | -1.51% | 82,500 |
| Dec 5, 2025 | 281.00 | 281.10 | 273.75 | 274.85 | 274.85 | -2.19% | 83,769 |
| Dec 4, 2025 | 271.15 | 281.40 | 271.15 | 281.00 | 281.00 | 4.48% | 745,226 |
| Dec 3, 2025 | 270.05 | 271.30 | 268.00 | 268.95 | 268.95 | -0.79% | 107,101 |
| Dec 2, 2025 | 271.70 | 272.80 | 270.10 | 271.10 | 271.10 | -0.24% | 16,796 |
| Dec 1, 2025 | 271.80 | 272.85 | 270.30 | 271.75 | 271.75 | -0.02% | 37,066 |
| Nov 28, 2025 | 272.60 | 274.30 | 271.50 | 271.80 | 271.80 | -0.77% | 48,678 |
| Nov 27, 2025 | 276.65 | 276.65 | 273.40 | 273.90 | 273.90 | -0.44% | 50,600 |
| Nov 26, 2025 | 271.55 | 276.40 | 271.55 | 275.10 | 275.10 | 1.10% | 39,885 |
| Nov 25, 2025 | 271.40 | 273.40 | 270.90 | 272.10 | 272.10 | 0.20% | 33,007 |
| Nov 24, 2025 | 275.50 | 275.85 | 270.50 | 271.55 | 271.55 | -1.27% | 17,466 |
| Nov 21, 2025 | 273.80 | 276.95 | 272.90 | 275.05 | 275.05 | 0.26% | 41,541 |
| Nov 20, 2025 | 275.45 | 275.85 | 273.00 | 274.35 | 274.35 | -0.04% | 86,748 |
| Nov 19, 2025 | 275.95 | 275.95 | 273.45 | 274.45 | 274.45 | -0.13% | 22,769 |
| Nov 18, 2025 | 276.90 | 276.90 | 272.70 | 274.80 | 274.80 | -0.54% | 39,621 |
| Nov 17, 2025 | 274.00 | 276.60 | 272.10 | 276.30 | 276.30 | 0.93% | 136,300 |
| Nov 14, 2025 | 272.60 | 275.25 | 271.50 | 273.75 | 273.75 | -1.88% | 72,216 |
| Nov 13, 2025 | 282.55 | 282.55 | 278.25 | 279.00 | 272.00 | -0.55% | 140,341 |
| Nov 12, 2025 | 280.00 | 282.90 | 279.50 | 280.55 | 273.51 | 1.12% | 41,522 |