Petronet LNG Limited (BOM:532522)
India · Delayed Price · Currency is INR 248.35
+2.35 (0.96%)
At close: Mar 30, 2026
BOM:532522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 242.50 | 253.55 | 240.90 | 248.35 | 248.35 | 0.96% | 139,123 |
| Mar 27, 2026 | 250.45 | 254.35 | 245.00 | 246.00 | 246.00 | -1.58% | 218,472 |
| Mar 25, 2026 | 247.75 | 251.15 | 244.75 | 249.95 | 249.95 | 3.33% | 162,207 |
| Mar 24, 2026 | 243.00 | 244.90 | 236.45 | 241.90 | 241.90 | 1.64% | 282,027 |
| Mar 23, 2026 | 248.70 | 252.00 | 235.45 | 238.00 | 238.00 | -7.61% | 580,605 |
| Mar 20, 2026 | 272.15 | 274.25 | 257.00 | 257.60 | 257.60 | -5.08% | 451,013 |
| Mar 19, 2026 | 285.00 | 285.00 | 269.30 | 271.40 | 271.40 | -6.83% | 149,690 |
| Mar 18, 2026 | 288.75 | 295.45 | 287.25 | 291.30 | 291.30 | 1.23% | 74,417 |
| Mar 17, 2026 | 286.95 | 289.60 | 281.95 | 287.75 | 287.75 | 1.64% | 34,389 |
| Mar 16, 2026 | 281.05 | 287.90 | 280.50 | 283.10 | 283.10 | -1.10% | 79,687 |
| Mar 13, 2026 | 297.00 | 297.00 | 285.20 | 286.25 | 286.25 | -3.49% | 65,969 |
| Mar 12, 2026 | 291.00 | 301.90 | 287.95 | 296.60 | 296.60 | 2.36% | 263,071 |
| Mar 11, 2026 | 291.20 | 296.50 | 287.95 | 289.75 | 289.75 | -0.10% | 68,251 |
| Mar 10, 2026 | 287.85 | 292.20 | 284.75 | 290.05 | 290.05 | 4.17% | 213,159 |
| Mar 9, 2026 | 284.70 | 286.60 | 274.05 | 278.45 | 278.45 | -3.95% | 219,767 |
| Mar 6, 2026 | 290.45 | 296.50 | 287.10 | 289.90 | 289.90 | -1.09% | 419,614 |
| Mar 5, 2026 | 279.00 | 294.75 | 278.25 | 293.10 | 293.10 | 4.49% | 588,210 |
| Mar 4, 2026 | 296.55 | 296.60 | 273.00 | 280.50 | 280.50 | -9.27% | 950,981 |
| Mar 2, 2026 | 315.05 | 321.00 | 306.55 | 309.15 | 309.15 | -4.39% | 94,709 |
| Feb 27, 2026 | 314.05 | 326.40 | 314.05 | 323.35 | 323.35 | 1.99% | 312,760 |
| Feb 26, 2026 | 313.75 | 317.70 | 312.80 | 317.05 | 317.05 | 1.07% | 32,141 |
| Feb 25, 2026 | 305.05 | 316.25 | 305.05 | 313.70 | 313.70 | 1.82% | 178,961 |
| Feb 24, 2026 | 306.30 | 310.50 | 302.60 | 308.10 | 308.10 | 0.59% | 57,385 |
| Feb 23, 2026 | 306.95 | 308.00 | 304.45 | 306.30 | 306.30 | -0.07% | 27,586 |
| Feb 20, 2026 | 302.00 | 307.55 | 300.95 | 306.50 | 306.50 | 1.61% | 43,246 |
| Feb 19, 2026 | 304.60 | 306.95 | 300.45 | 301.65 | 301.65 | -0.77% | 48,356 |
| Feb 18, 2026 | 296.70 | 308.75 | 292.80 | 304.00 | 304.00 | 2.48% | 162,784 |
| Feb 17, 2026 | 294.00 | 297.10 | 292.50 | 296.65 | 296.65 | 0.76% | 18,537 |
| Feb 16, 2026 | 287.55 | 295.00 | 287.40 | 294.40 | 294.40 | 1.31% | 33,947 |
| Feb 13, 2026 | 292.30 | 294.70 | 286.15 | 290.60 | 290.60 | -2.14% | 44,694 |
| Feb 12, 2026 | 303.50 | 305.30 | 295.60 | 296.95 | 296.95 | -2.25% | 112,463 |
| Feb 11, 2026 | 301.60 | 304.40 | 301.00 | 303.80 | 303.80 | -0.03% | 68,781 |
| Feb 10, 2026 | 299.20 | 305.05 | 297.50 | 303.90 | 303.90 | 1.33% | 76,883 |
| Feb 9, 2026 | 294.05 | 301.60 | 294.05 | 299.90 | 299.90 | 1.27% | 92,600 |
| Feb 6, 2026 | 299.70 | 299.70 | 294.20 | 296.15 | 296.15 | -0.82% | 19,253 |
| Feb 5, 2026 | 298.40 | 300.95 | 297.00 | 298.60 | 298.60 | 0.10% | 35,710 |
| Feb 4, 2026 | 298.25 | 302.20 | 295.45 | 298.30 | 298.30 | 0.40% | 55,026 |
| Feb 3, 2026 | 292.20 | 298.95 | 287.75 | 297.10 | 297.10 | 2.40% | 129,824 |
| Feb 2, 2026 | 281.25 | 291.30 | 280.80 | 290.15 | 290.15 | 3.16% | 128,646 |
| Feb 1, 2026 | 284.20 | 291.75 | 280.05 | 281.25 | 281.25 | -2.82% | 22,913 |
| Jan 30, 2026 | 294.25 | 295.00 | 288.35 | 289.40 | 289.40 | -2.16% | 88,932 |
| Jan 29, 2026 | 292.50 | 297.70 | 291.05 | 295.80 | 295.80 | 1.75% | 186,280 |
| Jan 28, 2026 | 278.35 | 291.95 | 276.25 | 290.70 | 290.70 | 4.70% | 146,675 |
| Jan 27, 2026 | 276.85 | 278.90 | 272.85 | 277.65 | 277.65 | -0.22% | 96,112 |
| Jan 23, 2026 | 278.60 | 282.45 | 276.50 | 278.25 | 278.25 | 1.09% | 190,120 |
| 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 |