Petronet LNG Limited (BOM:532522)
India · Delayed Price · Currency is INR 278.45
-11.45 (-3.95%)
At close: Mar 9, 2026
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |