Petronet LNG Limited (BOM:532522)
India · Delayed Price · Currency is INR 292.35
+1.35 (0.46%)
At close: Aug 21, 2026
BOM:532522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,583 |
| 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 |
| Jul 24, 2026 | 269.55 | 275.25 | 268.00 | 274.75 | 274.75 | 1.93% | 103,347 |
| Jul 23, 2026 | 278.85 | 278.85 | 267.50 | 269.55 | 269.55 | -3.59% | 57,415 |
| Jul 22, 2026 | 276.10 | 280.45 | 273.85 | 279.60 | 279.60 | 1.05% | 832,502 |
| Jul 21, 2026 | 271.05 | 278.30 | 271.05 | 276.70 | 276.70 | 0.56% | 211,844 |
| Jul 20, 2026 | 271.75 | 277.00 | 271.00 | 275.15 | 275.15 | 0.44% | 126,266 |
| Jul 17, 2026 | 269.60 | 276.40 | 269.60 | 273.95 | 273.95 | -0.71% | 29,493 |
| Jul 16, 2026 | 280.00 | 280.00 | 275.50 | 275.90 | 275.90 | -0.88% | 344,484 |
| Jul 15, 2026 | 279.00 | 280.90 | 277.95 | 278.35 | 278.35 | 0.87% | 46,569 |
| Jul 14, 2026 | 277.65 | 278.00 | 275.35 | 275.95 | 275.95 | -1.09% | 37,741 |
| Jul 13, 2026 | 275.15 | 280.50 | 275.15 | 279.00 | 279.00 | -0.05% | 45,333 |
| Jul 10, 2026 | 280.85 | 282.45 | 278.45 | 279.15 | 279.15 | 0.78% | 33,731 |
| Jul 9, 2026 | 271.85 | 278.90 | 271.85 | 277.00 | 277.00 | 1.89% | 477,900 |
| Jul 8, 2026 | 275.05 | 276.40 | 270.75 | 271.85 | 271.85 | -2.70% | 447,287 |
| Jul 7, 2026 | 275.95 | 282.45 | 275.25 | 279.40 | 279.40 | 1.42% | 1,495,881 |
| Jul 6, 2026 | 275.70 | 276.50 | 273.00 | 275.50 | 275.50 | -0.16% | 521,160 |
| Jul 3, 2026 | 275.50 | 278.50 | 275.45 | 275.95 | 275.95 | 0.38% | 45,021 |
| Jul 2, 2026 | 279.05 | 279.70 | 274.45 | 274.90 | 274.90 | -1.49% | 1,760,505 |
| Jul 1, 2026 | 280.20 | 284.25 | 277.35 | 279.05 | 279.05 | -0.64% | 66,728 |
| Jun 30, 2026 | 281.25 | 282.00 | 278.05 | 280.85 | 280.85 | -0.20% | 44,475 |
| Jun 29, 2026 | 279.95 | 284.00 | 279.95 | 281.40 | 281.40 | -0.35% | 45,379 |
| Jun 25, 2026 | 287.00 | 290.65 | 281.80 | 282.40 | 282.40 | -1.86% | 50,024 |
| Jun 24, 2026 | 285.85 | 289.80 | 284.60 | 287.75 | 287.75 | 1.07% | 188,694 |
| Jun 23, 2026 | 295.45 | 295.45 | 284.50 | 284.70 | 284.70 | -0.51% | 21,365 |
| Jun 22, 2026 | 288.00 | 289.55 | 285.60 | 286.15 | 286.15 | -0.87% | 50,805 |
| Jun 19, 2026 | 286.70 | 291.70 | 286.10 | 288.65 | 288.65 | 0.12% | 103,640 |
| Jun 18, 2026 | 292.00 | 293.45 | 287.35 | 288.30 | 288.30 | -1.25% | 126,582 |
| Jun 17, 2026 | 293.75 | 294.00 | 289.80 | 291.95 | 291.95 | 0.52% | 94,581 |
| Jun 16, 2026 | 287.10 | 291.65 | 284.25 | 290.45 | 290.45 | 1.54% | 164,511 |
| Jun 15, 2026 | 280.90 | 290.70 | 280.90 | 286.05 | 286.05 | 4.09% | 351,128 |
| Jun 12, 2026 | 263.10 | 275.40 | 263.10 | 274.80 | 274.80 | 5.71% | 36,539 |