Petronet LNG Limited (BOM:532522)
India · Delayed Price · Currency is INR 297.10
+6.85 (2.36%)
At close: Oct 6, 2026
BOM:532522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 279.35 | 283.35 | 277.00 | 282.35 | 282.35 | 1.86% | 67,144 |
| Aug 13, 2026 | 278.45 | 287.65 | 273.45 | 277.20 | 277.20 | -0.88% | 110,803 |
| Aug 12, 2026 | 278.65 | 281.70 | 278.00 | 279.65 | 279.65 | 0.50% | 63,112 |
| Aug 11, 2026 | 276.70 | 279.20 | 273.45 | 278.25 | 278.25 | -0.63% | 53,590 |
| Aug 10, 2026 | 280.95 | 280.95 | 275.70 | 280.00 | 280.00 | 0.61% | 34,408 |
| Aug 7, 2026 | 275.25 | 280.05 | 275.25 | 278.30 | 278.30 | -0.22% | 48,249 |
| Aug 6, 2026 | 280.20 | 282.80 | 277.50 | 278.90 | 278.90 | -0.75% | 37,123 |
| Aug 5, 2026 | 285.00 | 285.65 | 280.60 | 281.00 | 281.00 | -0.88% | 30,704 |
| Aug 4, 2026 | 284.85 | 284.85 | 277.50 | 283.50 | 283.50 | 0.18% | 16,534 |
| Aug 3, 2026 | 283.25 | 284.35 | 279.25 | 283.00 | 283.00 | 0.86% | 40,000 |
| Jul 31, 2026 | 278.40 | 281.45 | 276.85 | 280.60 | 280.60 | 0.54% | 45,923 |
| Jul 30, 2026 | 270.05 | 281.30 | 270.05 | 279.10 | 279.10 | 0.67% | 71,477 |
| Jul 29, 2026 | 280.00 | 280.00 | 275.15 | 277.25 | 277.25 | -0.14% | 33,280 |
| Jul 28, 2026 | 272.15 | 280.00 | 271.50 | 277.65 | 277.65 | 1.78% | 257,062 |
| Jul 27, 2026 | 274.30 | 276.30 | 272.00 | 272.80 | 272.80 | -0.71% | 69,389 |