Petronet LNG Limited (BOM:532522)
India · Delayed Price · Currency is INR 284.90
-10.10 (-3.42%)
At close: Oct 28, 2026
BOM:532522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 292.75 | 292.75 | 284.00 | 284.90 | 284.90 | -3.42% | 77,704 |
| Oct 27, 2026 | 290.80 | 295.00 | 288.05 | 295.00 | 295.00 | 0.94% | 582,025 |
| Oct 26, 2026 | 283.60 | 292.25 | 281.95 | 292.25 | 292.25 | 2.20% | 83,165 |
| Oct 23, 2026 | 291.85 | 291.85 | 279.50 | 285.95 | 285.95 | -1.40% | 73,332 |
| Oct 22, 2026 | 293.45 | 293.45 | 288.40 | 290.00 | 290.00 | -1.76% | 76,663 |
| Oct 21, 2026 | 295.95 | 299.20 | 292.80 | 295.20 | 295.20 | 1.06% | 134,149 |
| Oct 19, 2026 | 292.00 | 294.95 | 291.20 | 292.10 | 292.10 | -0.27% | 34,498 |
| Oct 16, 2026 | 295.50 | 295.50 | 290.20 | 292.90 | 292.90 | -0.71% | 39,715 |
| Oct 15, 2026 | 295.00 | 295.00 | 291.00 | 295.00 | 295.00 | 0.51% | 384,911 |
| Oct 14, 2026 | 289.80 | 294.90 | 288.50 | 293.50 | 293.50 | 1.36% | 1,116,059 |
| Oct 13, 2026 | 289.65 | 291.90 | 288.20 | 289.55 | 289.55 | -0.26% | 304,600 |
| Oct 12, 2026 | 292.05 | 293.30 | 288.55 | 290.30 | 290.30 | 0.02% | 628,607 |
| Oct 9, 2026 | 288.60 | 295.30 | 288.60 | 290.25 | 290.25 | 0.40% | 2,013,447 |
| Oct 8, 2026 | 296.75 | 296.75 | 288.00 | 289.10 | 289.10 | -2.58% | 4,174,330 |
| Oct 7, 2026 | 297.00 | 299.55 | 294.60 | 296.75 | 296.75 | -0.12% | 76,866 |
| Oct 6, 2026 | 290.60 | 297.90 | 290.60 | 297.10 | 297.10 | 2.36% | 906,854 |
| Oct 5, 2026 | 275.10 | 293.95 | 275.10 | 290.25 | 290.25 | 1.31% | 370,207 |
| Oct 1, 2026 | 284.20 | 287.40 | 283.55 | 286.50 | 286.50 | 0.56% | 458,307 |
| Sep 30, 2026 | 284.95 | 288.90 | 284.00 | 284.90 | 284.90 | 0.97% | 35,241 |
| Sep 29, 2026 | 285.00 | 288.40 | 281.80 | 282.15 | 282.15 | -2.54% | 48,209 |
| Sep 28, 2026 | 287.25 | 293.25 | 285.75 | 289.50 | 289.50 | 1.40% | 112,555 |
| Sep 25, 2026 | 284.60 | 286.00 | 283.35 | 285.50 | 285.50 | -0.12% | 20,529 |
| Sep 24, 2026 | 285.00 | 288.10 | 283.50 | 285.85 | 285.85 | 0.53% | 17,914 |
| Sep 23, 2026 | 282.35 | 286.80 | 282.35 | 284.35 | 284.35 | 0.69% | 545,268 |
| Sep 22, 2026 | 287.20 | 289.85 | 280.15 | 282.40 | 282.40 | -1.60% | 44,711 |
| Sep 21, 2026 | 288.50 | 289.70 | 286.75 | 287.00 | 287.00 | 1.02% | 18,497 |
| Sep 18, 2026 | 285.20 | 288.45 | 283.25 | 284.10 | 284.10 | 0.30% | 60,211 |
| Sep 17, 2026 | 282.35 | 284.40 | 281.50 | 283.25 | 283.25 | 0.21% | 24,534 |
| Sep 16, 2026 | 281.10 | 284.90 | 278.30 | 282.65 | 282.65 | -0.12% | 15,095 |
| Sep 15, 2026 | 285.60 | 288.30 | 280.55 | 283.00 | 283.00 | -1.39% | 28,938 |
| Sep 11, 2026 | 287.40 | 287.40 | 284.20 | 287.00 | 287.00 | -0.42% | 14,713 |
| Sep 10, 2026 | 283.95 | 290.50 | 283.40 | 288.20 | 288.20 | 0.96% | 15,480 |
| Sep 9, 2026 | 283.00 | 288.50 | 283.00 | 285.45 | 285.45 | -0.92% | 956,963 |
| Sep 8, 2026 | 288.30 | 290.55 | 285.00 | 288.10 | 288.10 | -0.57% | 489,622 |
| Sep 7, 2026 | 287.65 | 293.70 | 287.65 | 289.75 | 289.75 | 0.16% | 68,607 |
| Sep 4, 2026 | 285.75 | 292.00 | 285.75 | 289.30 | 289.30 | -0.52% | 26,133 |
| Sep 3, 2026 | 290.00 | 293.35 | 288.65 | 290.80 | 290.80 | 0.76% | 35,013 |
| Sep 2, 2026 | 289.05 | 293.45 | 288.05 | 288.60 | 288.60 | -1.28% | 1,087,524 |
| Sep 1, 2026 | 294.55 | 296.65 | 290.80 | 292.35 | 292.35 | 0.10% | 30,882 |
| Aug 31, 2026 | 294.35 | 294.35 | 289.20 | 292.05 | 292.05 | 0.19% | 12,375 |
| Aug 28, 2026 | 290.95 | 292.85 | 290.40 | 291.50 | 291.50 | 0.38% | 21,245 |
| Aug 27, 2026 | 289.00 | 293.45 | 289.00 | 290.40 | 290.40 | 0.14% | 5,552,401 |
| Aug 26, 2026 | 291.90 | 295.95 | 290.00 | 290.00 | 290.00 | -1.02% | 1,158,162 |
| Aug 25, 2026 | 295.00 | 295.65 | 292.00 | 293.00 | 293.00 | -0.68% | 15,897 |
| Aug 24, 2026 | 294.00 | 296.75 | 292.35 | 295.00 | 295.00 | 0.91% | 27,631 |
| Aug 21, 2026 | 292.30 | 293.50 | 289.80 | 292.35 | 292.35 | 0.46% | 35,173 |
| Aug 20, 2026 | 291.95 | 293.80 | 286.45 | 291.00 | 291.00 | 1.04% | 55,643 |
| Aug 19, 2026 | 284.80 | 291.30 | 284.80 | 288.00 | 288.00 | 1.07% | 76,405 |
| Aug 18, 2026 | 281.05 | 286.85 | 281.05 | 284.95 | 284.95 | 0.87% | 81,409 |
| Aug 17, 2026 | 285.00 | 286.00 | 280.90 | 282.50 | 282.50 | 0.05% | 39,988 |