Petronet LNG Limited (BOM:532522)
India · Delayed Price · Currency is INR 280.70
+1.20 (0.43%)
At close: Sep 17, 2025
Petronet LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 278.05 | 282.20 | 278.05 | 280.15 | 280.15 | -0.95% | 17,393 |
| Aug 19, 2025 | 275.95 | 283.40 | 273.30 | 282.85 | 282.85 | 3.49% | 67,033 |
| Aug 18, 2025 | 273.15 | 275.00 | 270.10 | 273.30 | 273.30 | 0.51% | 52,225 |
| Aug 14, 2025 | 277.45 | 277.45 | 271.25 | 271.90 | 271.90 | -1.07% | 19,471 |
| Aug 13, 2025 | 279.95 | 280.00 | 274.50 | 274.85 | 274.85 | -1.70% | 34,057 |
| Aug 12, 2025 | 272.60 | 281.40 | 272.00 | 279.60 | 279.60 | 2.44% | 24,798 |
| Aug 11, 2025 | 273.15 | 274.30 | 270.15 | 272.95 | 272.95 | -0.05% | 25,937 |
| Aug 8, 2025 | 278.80 | 279.50 | 272.50 | 273.10 | 273.10 | -2.04% | 29,901 |
| Aug 7, 2025 | 273.40 | 280.10 | 270.55 | 278.80 | 278.80 | 2.31% | 38,524 |
| Aug 6, 2025 | 276.50 | 277.55 | 271.60 | 272.50 | 272.50 | -1.32% | 27,918 |
| Aug 5, 2025 | 283.00 | 283.00 | 275.35 | 276.15 | 276.15 | -2.14% | 46,094 |
| Aug 4, 2025 | 280.35 | 283.90 | 278.60 | 282.20 | 282.20 | 0.59% | 21,117 |
| 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 |