Petronet LNG Limited (BOM:532522)
India · Delayed Price · Currency is INR 281.30
-1.45 (-0.51%)
At close: Oct 31, 2025
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 282.35 | 285.95 | 280.60 | 285.05 | 285.05 | 1.33% | 91,446 |
| Oct 31, 2025 | 282.70 | 284.05 | 280.80 | 281.30 | 281.30 | -0.51% | 58,629 |
| Oct 30, 2025 | 283.15 | 283.65 | 281.00 | 282.75 | 282.75 | -0.32% | 25,051 |
| Oct 29, 2025 | 278.40 | 284.00 | 276.70 | 283.65 | 283.65 | 1.85% | 3,239,700 |
| Oct 28, 2025 | 281.95 | 281.95 | 277.10 | 278.50 | 278.50 | -0.54% | 4,431,851 |
| Oct 27, 2025 | 282.55 | 282.55 | 279.05 | 280.00 | 280.00 | -0.41% | 43,994 |
| Oct 24, 2025 | 276.35 | 283.00 | 276.35 | 281.15 | 281.15 | 0.77% | 69,968 |
| Oct 23, 2025 | 278.50 | 280.70 | 277.25 | 279.00 | 279.00 | 0.14% | 3,052,784 |
| Oct 21, 2025 | 280.00 | 280.40 | 277.95 | 278.60 | 278.60 | -0.16% | 21,865 |
| Oct 20, 2025 | 278.35 | 279.35 | 275.25 | 279.05 | 279.05 | 1.23% | 44,897 |
| Oct 17, 2025 | 278.05 | 278.55 | 274.35 | 275.65 | 275.65 | -1.09% | 35,488 |
| Oct 16, 2025 | 279.85 | 280.90 | 277.70 | 278.70 | 278.70 | -0.41% | 53,458 |
| Oct 15, 2025 | 279.00 | 281.25 | 276.25 | 279.85 | 279.85 | 1.08% | 570,583 |
| Oct 14, 2025 | 279.05 | 283.85 | 276.25 | 276.85 | 276.85 | -1.53% | 150,735 |
| Oct 13, 2025 | 280.80 | 281.75 | 277.40 | 281.15 | 281.15 | 0.02% | 36,633 |
| Oct 10, 2025 | 282.45 | 284.40 | 280.05 | 281.10 | 281.10 | -0.58% | 30,444 |
| Oct 9, 2025 | 283.10 | 286.60 | 282.35 | 282.75 | 282.75 | -0.39% | 48,109 |
| Oct 8, 2025 | 288.95 | 290.20 | 283.00 | 283.85 | 283.85 | -1.32% | 86,884 |
| Oct 7, 2025 | 281.25 | 288.75 | 281.25 | 287.65 | 287.65 | 2.60% | 762,053 |
| Oct 6, 2025 | 278.60 | 281.55 | 277.50 | 280.35 | 280.35 | 0.54% | 35,279 |
| Oct 3, 2025 | 275.20 | 279.55 | 273.80 | 278.85 | 278.85 | 1.31% | 81,637 |
| Oct 1, 2025 | 275.05 | 280.65 | 274.00 | 275.25 | 275.25 | -1.34% | 58,359 |
| Sep 30, 2025 | 279.85 | 280.50 | 275.50 | 279.00 | 279.00 | 0.16% | 1,387,844 |
| Sep 29, 2025 | 267.75 | 280.35 | 267.70 | 278.55 | 278.55 | 4.35% | 417,260 |
| Sep 26, 2025 | 270.20 | 270.45 | 266.45 | 266.95 | 266.95 | -1.26% | 64,828 |
| Sep 25, 2025 | 271.10 | 273.20 | 269.90 | 270.35 | 270.35 | -0.30% | 41,398 |
| Sep 24, 2025 | 274.95 | 275.35 | 270.25 | 271.15 | 271.15 | -1.74% | 77,200 |
| Sep 23, 2025 | 276.35 | 277.70 | 274.50 | 275.95 | 275.95 | - | 43,522 |
| Sep 22, 2025 | 278.45 | 279.65 | 275.05 | 275.95 | 275.95 | -0.90% | 40,508 |
| Sep 19, 2025 | 283.45 | 283.45 | 277.90 | 278.45 | 278.45 | -0.41% | 18,623 |
| Sep 18, 2025 | 280.75 | 282.50 | 278.05 | 279.60 | 279.60 | -0.39% | 27,576 |
| Sep 17, 2025 | 278.30 | 282.80 | 278.30 | 280.70 | 280.70 | 0.43% | 60,769 |
| Sep 16, 2025 | 278.30 | 281.15 | 278.30 | 279.50 | 279.50 | 0.67% | 32,735 |
| Sep 15, 2025 | 277.90 | 278.90 | 276.00 | 277.65 | 277.65 | -0.09% | 22,873 |
| Sep 12, 2025 | 275.15 | 282.00 | 275.15 | 277.90 | 277.90 | -0.38% | 75,564 |
| Sep 11, 2025 | 275.15 | 280.20 | 274.10 | 278.95 | 278.95 | 1.25% | 53,323 |
| Sep 10, 2025 | 273.30 | 276.00 | 273.30 | 275.50 | 275.50 | 0.80% | 40,324 |
| Sep 9, 2025 | 272.55 | 275.95 | 272.55 | 273.30 | 273.30 | -0.27% | 21,909 |
| Sep 8, 2025 | 273.15 | 277.10 | 273.15 | 274.05 | 274.05 | 0.40% | 27,980 |
| Sep 5, 2025 | 274.20 | 275.35 | 271.60 | 272.95 | 272.95 | -0.55% | 45,449 |
| Sep 4, 2025 | 277.50 | 279.25 | 273.75 | 274.45 | 274.45 | -1.01% | 50,582 |
| Sep 3, 2025 | 277.25 | 278.80 | 275.40 | 277.25 | 277.25 | -0.07% | 46,383 |
| Sep 2, 2025 | 277.55 | 280.30 | 275.75 | 277.45 | 277.45 | 0.09% | 31,861 |
| Sep 1, 2025 | 269.55 | 277.90 | 269.55 | 277.20 | 277.20 | 2.86% | 88,596 |
| Aug 29, 2025 | 271.65 | 274.40 | 268.90 | 269.50 | 269.50 | -0.79% | 49,074 |
| Aug 28, 2025 | 273.85 | 274.55 | 268.55 | 271.65 | 271.65 | 1.08% | 61,741 |
| Aug 26, 2025 | 273.95 | 274.20 | 268.00 | 268.75 | 268.75 | -1.75% | 37,102 |
| Aug 25, 2025 | 276.80 | 277.10 | 272.25 | 273.55 | 273.55 | -1.25% | 52,640 |
| Aug 22, 2025 | 277.80 | 279.05 | 276.15 | 277.00 | 277.00 | -0.45% | 41,836 |
| Aug 21, 2025 | 282.95 | 282.95 | 277.95 | 278.25 | 278.25 | -0.68% | 44,119 |