Petronet LNG Limited (BOM:532522)
India · Delayed Price · Currency is INR 288.25
-3.65 (-1.25%)
At close: Jul 31, 2025
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 287.65 | 288.70 | 280.00 | 280.55 | 280.55 | -2.67% | 60,124 |
| Jul 31, 2025 | 291.00 | 291.00 | 287.50 | 288.25 | 288.25 | -1.25% | 77,246 |
| Jul 30, 2025 | 293.45 | 294.15 | 290.25 | 291.90 | 291.90 | -0.34% | 84,993 |
| Jul 29, 2025 | 300.55 | 300.65 | 291.25 | 292.90 | 292.90 | -2.84% | 118,952 |
| Jul 28, 2025 | 296.65 | 307.50 | 296.15 | 301.45 | 301.45 | -0.22% | 186,570 |
| Jul 25, 2025 | 307.50 | 308.15 | 300.45 | 302.10 | 302.10 | -1.76% | 22,326 |
| Jul 24, 2025 | 306.30 | 308.25 | 305.55 | 307.50 | 307.50 | 0.28% | 31,365 |
| Jul 23, 2025 | 303.35 | 307.10 | 302.10 | 306.65 | 306.65 | 1.09% | 31,820 |
| Jul 22, 2025 | 303.80 | 304.95 | 302.40 | 303.35 | 303.35 | -0.28% | 30,668 |
| Jul 21, 2025 | 304.20 | 305.10 | 301.60 | 304.20 | 304.20 | - | 32,820 |
| Jul 18, 2025 | 310.00 | 310.00 | 303.65 | 304.20 | 304.20 | -2.09% | 21,900 |
| Jul 17, 2025 | 310.50 | 312.85 | 309.80 | 310.70 | 310.70 | 0.08% | 56,095 |
| Jul 16, 2025 | 313.00 | 313.10 | 308.25 | 310.45 | 310.45 | -0.66% | 50,687 |
| Jul 15, 2025 | 306.25 | 313.00 | 305.90 | 312.50 | 312.50 | 2.90% | 71,093 |
| Jul 14, 2025 | 299.85 | 306.25 | 297.95 | 303.70 | 303.70 | 1.28% | 71,475 |
| Jul 11, 2025 | 305.30 | 308.45 | 299.10 | 299.85 | 299.85 | -1.79% | 108,062 |
| Jul 10, 2025 | 305.15 | 307.35 | 303.20 | 305.30 | 305.30 | -0.10% | 105,459 |
| Jul 9, 2025 | 308.10 | 308.10 | 304.00 | 305.60 | 305.60 | 0.18% | 870,880 |
| Jul 8, 2025 | 307.95 | 308.95 | 302.95 | 305.05 | 305.05 | -0.85% | 47,163 |
| Jul 7, 2025 | 301.45 | 308.55 | 299.70 | 307.65 | 307.65 | 3.24% | 113,352 |
| Jul 4, 2025 | 298.20 | 301.25 | 295.00 | 298.00 | 298.00 | -0.95% | 2,288,129 |
| Jul 3, 2025 | 302.35 | 303.05 | 298.90 | 300.85 | 297.85 | -0.40% | 42,536 |
| Jul 2, 2025 | 300.15 | 303.05 | 297.80 | 302.05 | 299.04 | 0.62% | 45,160 |
| Jul 1, 2025 | 301.95 | 304.10 | 298.20 | 300.20 | 297.21 | -0.53% | 26,190 |
| Jun 30, 2025 | 301.40 | 305.40 | 300.00 | 301.80 | 298.79 | -0.26% | 26,312 |
| Jun 27, 2025 | 300.00 | 310.00 | 300.00 | 302.60 | 299.58 | 0.90% | 208,361 |
| Jun 26, 2025 | 299.45 | 300.55 | 296.00 | 299.90 | 296.91 | 1.08% | 52,763 |
| Jun 25, 2025 | 300.20 | 300.25 | 296.00 | 296.70 | 293.74 | -0.79% | 26,696 |
| Jun 24, 2025 | 299.95 | 302.45 | 298.10 | 299.05 | 296.07 | 0.98% | 23,664 |
| Jun 23, 2025 | 294.80 | 297.65 | 291.40 | 296.15 | 293.20 | 0.27% | 34,276 |
| Jun 20, 2025 | 293.20 | 296.50 | 291.80 | 295.35 | 292.41 | 1.43% | 36,711 |
| Jun 19, 2025 | 296.75 | 297.25 | 290.20 | 291.20 | 288.30 | -2.00% | 20,173 |
| Jun 18, 2025 | 295.35 | 299.25 | 295.35 | 297.15 | 294.19 | 0.17% | 13,832 |
| Jun 17, 2025 | 300.70 | 301.35 | 296.00 | 296.65 | 293.69 | -1.35% | 38,525 |
| Jun 16, 2025 | 298.20 | 302.95 | 296.15 | 300.70 | 297.70 | -0.07% | 25,116 |
| Jun 13, 2025 | 298.05 | 304.80 | 294.50 | 300.90 | 297.90 | -0.89% | 36,390 |
| Jun 12, 2025 | 312.45 | 312.45 | 302.10 | 303.60 | 300.57 | -1.89% | 48,068 |
| Jun 11, 2025 | 308.20 | 313.00 | 307.70 | 309.45 | 306.36 | 0.49% | 26,902 |
| Jun 10, 2025 | 314.70 | 314.70 | 306.70 | 307.95 | 304.88 | -0.82% | 34,309 |
| Jun 9, 2025 | 307.50 | 311.95 | 304.65 | 310.50 | 307.40 | 1.49% | 75,438 |
| Jun 6, 2025 | 310.00 | 310.00 | 305.40 | 305.95 | 302.90 | -0.78% | 35,227 |
| Jun 5, 2025 | 304.35 | 309.90 | 304.35 | 308.35 | 305.28 | 0.34% | 25,722 |
| Jun 4, 2025 | 306.40 | 307.75 | 303.80 | 307.30 | 304.24 | 0.75% | 15,773 |
| Jun 3, 2025 | 300.90 | 309.35 | 300.85 | 305.00 | 301.96 | 0.18% | 22,177 |
| Jun 2, 2025 | 305.90 | 308.90 | 303.45 | 304.45 | 301.41 | -0.94% | 58,737 |
| May 30, 2025 | 314.00 | 315.65 | 306.20 | 307.35 | 304.29 | -2.15% | 53,355 |
| May 29, 2025 | 316.95 | 316.95 | 309.95 | 314.10 | 310.97 | 0.50% | 31,824 |
| May 28, 2025 | 313.95 | 317.50 | 312.25 | 312.55 | 309.43 | -1.33% | 18,601 |
| May 27, 2025 | 315.00 | 320.40 | 313.85 | 316.75 | 313.59 | -0.52% | 60,560 |
| May 26, 2025 | 321.85 | 324.95 | 317.85 | 318.40 | 315.23 | -0.44% | 43,012 |